U.S. markets open in 3 hours 20 minutes

VIASPACE Inc. (VSPC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0014-0.0002 (-12.50%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20210.00150.00160.00140.00140.00142,021,734
Jun 15, 20210.00140.00170.00140.00160.0016680,529
Jun 14, 20210.00160.00160.00120.00140.00142,032,415
Jun 11, 20210.00180.00220.00120.00160.00163,035,489
Jun 10, 20210.00150.00230.00140.00190.001918,272,447
Jun 09, 20210.00120.00150.00120.00150.00151,696,689
Jun 08, 20210.00120.00130.00090.00120.001211,637,991
Jun 07, 20210.00120.00150.00120.00140.0014744,500
Jun 04, 20210.00130.00150.00130.00130.00131,136,868
Jun 03, 20210.00130.00150.00120.00120.00124,270,543
Jun 02, 20210.00140.00140.00120.00120.00126,734,464
Jun 01, 20210.00160.00170.00140.00150.00152,037,914
May 28, 20210.00200.00200.00150.00160.00163,285,595
May 27, 20210.00180.00180.00160.00180.00182,158,010
May 26, 20210.00180.00190.00170.00180.00183,361,500
May 25, 20210.00190.00230.00190.00200.00204,370,935
May 24, 20210.00170.00200.00170.00200.0020526,542
May 21, 20210.00190.00190.00170.00190.00193,077,437
May 20, 20210.00190.00190.00180.00190.0019914,633
May 19, 20210.00190.00190.00180.00190.00191,133,107
May 18, 20210.00200.00210.00190.00190.00192,112,087
May 17, 20210.00190.00210.00180.00190.0019360,625
May 14, 20210.00200.00200.00180.00190.00191,141,250
May 13, 20210.00180.00200.00180.00190.0019824,317
May 12, 20210.00200.00210.00180.00180.00182,002,600
May 11, 20210.00170.00200.00170.00200.00202,118,082
May 10, 20210.00170.00210.00170.00190.00194,380,237
May 07, 20210.00220.00220.00190.00220.00221,336,933
May 06, 20210.00200.00220.00190.00220.00224,328,820
May 05, 20210.00190.00230.00190.00220.0022945,350
May 04, 20210.00210.00230.00190.00230.00232,634,973
May 03, 20210.00250.00250.00190.00210.0021356,651
Apr 30, 20210.00240.00240.00170.00200.00202,151,933
Apr 29, 20210.00220.00230.00190.00230.00231,867,000
Apr 28, 20210.00220.00230.00190.00230.0023528,450
Apr 27, 20210.00240.00240.00190.00200.00206,830,180
Apr 26, 20210.00250.00250.00210.00230.00231,294,198
Apr 23, 20210.00200.00250.00200.00250.0025479,000
Apr 22, 20210.00250.00250.00210.00210.0021910,046
Apr 21, 20210.00250.00250.00200.00200.00201,544,000
Apr 20, 20210.00250.00250.00200.00200.00201,407,961
Apr 19, 20210.00200.00250.00200.00220.00222,678,848
Apr 16, 20210.00250.00250.00200.00250.00251,062,039
Apr 15, 20210.00220.00250.00200.00200.00204,488,682
Apr 14, 20210.00240.00250.00200.00220.00222,754,586
Apr 13, 20210.00220.00250.00220.00240.0024692,000
Apr 12, 20210.00270.00270.00200.00230.00231,590,330
Apr 09, 20210.00270.00270.00230.00230.00232,533,051
Apr 08, 20210.00200.00310.00200.00230.00234,100,512
Apr 07, 20210.00210.00250.00200.00220.00221,860,800
Apr 06, 20210.00230.00260.00200.00220.00229,727,224
Apr 05, 20210.00250.00290.00240.00260.00262,401,595
Apr 01, 20210.00290.00300.00250.00250.00252,184,137
Mar 31, 20210.00280.00290.00260.00290.0029226,946
Mar 30, 20210.00290.00300.00240.00280.00283,606,515
Mar 29, 20210.00300.00300.00210.00280.00281,978,816
Mar 26, 20210.00300.00300.00250.00260.00261,621,721
Mar 25, 20210.00310.00310.00250.00280.00281,376,816
Mar 24, 20210.00300.00330.00250.00250.00253,382,953
Mar 23, 20210.00330.00350.00250.00270.00272,136,062
Mar 22, 20210.00310.00340.00280.00330.00336,166,198
Mar 19, 20210.00250.00310.00240.00290.00293,521,249
Mar 18, 20210.00240.00270.00240.00240.00242,532,161
Mar 17, 20210.00260.00320.00240.00240.00244,803,493
Mar 16, 20210.00330.00360.00250.00260.00266,750,954
Mar 15, 20210.00340.00380.00330.00330.00332,072,990
Mar 12, 20210.00280.00350.00280.00350.00352,859,732
Mar 11, 20210.00320.00410.00260.00320.00324,732,406
Mar 10, 20210.00260.00350.00260.00320.00322,844,063
Mar 09, 20210.00330.00430.00230.00350.00358,668,576
Mar 08, 20210.00400.00400.00270.00330.00332,993,418
Mar 05, 20210.00260.00390.00180.00380.00387,217,839
Mar 04, 20210.00330.00360.00250.00250.00257,674,249
Mar 03, 20210.00390.00430.00300.00350.00355,798,733
Mar 02, 20210.00330.00500.00330.00360.00367,596,931
Mar 01, 20210.00650.00650.00330.00400.004020,136,572
Feb 26, 20210.00400.00850.00380.00500.005026,952,532
Feb 25, 20210.00470.00570.00410.00420.00427,300,777
Feb 24, 20210.00500.00600.00410.00520.005217,142,807
Feb 23, 20210.00600.00600.00410.00550.005517,280,633
Feb 22, 20210.00740.00740.00510.00650.00658,404,278
Feb 19, 20210.00650.00740.00530.00700.00708,015,358
Feb 18, 20210.00690.00690.00310.00650.006532,544,510
Feb 17, 20210.00800.00960.00610.00690.006920,810,872
Feb 16, 20210.01000.01100.00770.00860.008633,897,987
Feb 12, 20210.01220.01300.00900.00990.009932,558,046
Feb 11, 20210.01380.01680.01000.01150.011540,398,744
Feb 10, 20210.01600.01970.01150.01400.014065,053,892
Feb 09, 20210.01010.01250.01000.01240.012472,675,107
Feb 08, 20210.00970.01080.00870.00990.009949,920,218
Feb 05, 20210.01240.01240.00720.00850.008589,731,246
Feb 04, 20210.01010.02250.00960.01080.0108160,271,725
Feb 03, 20210.00380.01200.00350.01000.0100110,488,015
Feb 02, 20210.00400.00400.00260.00340.003415,368,627
Feb 01, 20210.00450.00490.00350.00400.004016,320,239
Jan 29, 20210.00310.00430.00310.00430.004318,556,637
Jan 28, 20210.00350.00500.00320.00440.004456,238,368
Jan 27, 20210.00170.00430.00160.00320.003259,481,393
Jan 26, 20210.00120.00180.00120.00150.00158,814,678
Jan 25, 20210.00110.00120.00090.00120.00124,501,299
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...