Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS Media Holdings Limited - Class A Ordinary Shares (NQ: VSME )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.4160 0.4300 0.3902 0.4100 193,379 -0.01(-2.38%)
Apr 29, 2024 0.4200 0.4292 0.4030 0.4200 52,465 -0.01(-2.30%)
Apr 26, 2024 0.4200 0.4346 0.4050 0.4299 169,219 -0.01(-2.30%)
Apr 25, 2024 0.4185 0.4800 0.4010 0.4400 777,821 +0.02(+4.27%)
Apr 24, 2024 0.4060 0.4350 0.3950 0.4220 104,991 +0.01(+2.43%)
Apr 23, 2024 0.4310 0.4396 0.3900 0.4120 84,576 -0.01(-3.29%)
Apr 22, 2024 0.3997 0.4402 0.3872 0.4260 141,498 +0.02(+3.85%)
Apr 19, 2024 0.4200 0.5830 0.3720 0.4102 912,292 -0.02(-4.91%)
Apr 18, 2024 0.3860 0.4398 0.3860 0.4314 136,468 +0.03(+7.85%)
Apr 17, 2024 0.3810 0.4000 0.3810 0.4000 24,412 +0.02(+4.99%)
Apr 16, 2024 0.3900 0.4060 0.3500 0.3810 187,148 -0.01(-3.54%)
Apr 15, 2024 0.4319 0.4511 0.3813 0.3950 207,148 -0.04(-9.17%)
Apr 12, 2024 0.4690 0.4890 0.4104 0.4349 284,406 -0.01(-1.16%)
Apr 11, 2024 0.4600 0.5800 0.4100 0.4400 1,149,091 -0.01(-1.96%)
Apr 10, 2024 0.4200 0.4700 0.3939 0.4488 400,673 +0.06(+15.08%)
Apr 09, 2024 0.3600 0.4400 0.3610 0.3900 199,313 +0.02(+4.56%)
Apr 08, 2024 0.3600 0.3800 0.3552 0.3730 47,856 +0.02(+5.07%)
Apr 05, 2024 0.3531 0.3700 0.3531 0.3550 42,419 -0.01(-3.53%)
Apr 04, 2024 0.3530 0.3700 0.3530 0.3680 70,767 +0.00(+0.68%)
Apr 03, 2024 0.3717 0.3800 0.3511 0.3655 82,077 -0.01(-1.88%)
Apr 02, 2024 0.3700 0.3725 0.3570 0.3725 44,914 +0.01(+3.19%)
Apr 01, 2024 0.3700 0.3800 0.3570 0.3610 91,902 -0.01(-3.48%)
Mar 28, 2024 0.3755 0.3798 0.3527 0.3740 36,732 -0.00(-1.06%)
Mar 27, 2024 0.3615 0.3800 0.3520 0.3780 83,972 +0.01(+2.44%)
Mar 26, 2024 0.3500 0.3700 0.3500 0.3690 63,930 +0.01(+2.76%)
Mar 25, 2024 0.3700 0.3900 0.3413 0.3591 257,333 -0.00(-0.69%)
Mar 22, 2024 0.3511 0.3702 0.3511 0.3616 93,701 -0.00(-0.44%)
Mar 21, 2024 0.3460 0.3799 0.3460 0.3632 46,497 -0.01(-2.50%)
Mar 20, 2024 0.3500 0.3800 0.3400 0.3725 79,317 +0.03(+8.73%)
Mar 19, 2024 0.3500 0.3800 0.3400 0.3426 105,287 -0.01(-2.75%)
Mar 18, 2024 0.3530 0.3800 0.3500 0.3523 129,260 -0.01(-1.87%)
Mar 15, 2024 0.3502 0.3900 0.3414 0.3590 331,161 +0.01(+1.96%)
Mar 14, 2024 0.3700 0.4100 0.3521 0.3521 93,729 -0.02(-5.37%)
Mar 13, 2024 0.4030 0.4200 0.3651 0.3721 315,515 -0.05(-11.19%)
Mar 12, 2024 0.4100 0.4190 0.3800 0.4190 97,908 +0.01(+2.20%)
Mar 11, 2024 0.4100 0.4400 0.4000 0.4100 71,238 -0.00(-0.73%)
Mar 08, 2024 0.4400 0.4580 0.4100 0.4130 58,628 -0.02(-4.20%)
Mar 07, 2024 0.4670 0.4680 0.4285 0.4311 131,807 -0.03(-7.09%)
Mar 06, 2024 0.3869 0.4789 0.3869 0.4640 327,072 +0.07(+16.32%)
Mar 05, 2024 0.4374 0.4504 0.3800 0.3989 197,715 -0.02(-5.02%)
Mar 04, 2024 0.4695 0.4860 0.4151 0.4200 171,052 -0.04(-8.76%)
Mar 01, 2024 0.4743 0.4940 0.4552 0.4603 122,946 -0.03(-5.87%)
Feb 29, 2024 0.5000 0.5000 0.4400 0.4890 177,313 +0.02(+3.21%)
Feb 28, 2024 0.5290 0.5299 0.4500 0.4738 390,507 -0.03(-6.36%)
Feb 27, 2024 0.4400 0.5488 0.4400 0.5060 957,852 +0.05(+10.24%)
Feb 26, 2024 0.4490 0.4699 0.4351 0.4590 301,822 -0.01(-2.32%)
Feb 23, 2024 0.4686 0.4830 0.4450 0.4699 166,874 -0.01(-2.73%)
Feb 22, 2024 0.5299 0.5299 0.4600 0.4831 231,830 -0.03(-6.74%)
Feb 21, 2024 0.5798 0.5798 0.4635 0.5180 319,691 -0.03(-6.26%)
Feb 20, 2024 0.5833 0.6124 0.5500 0.5526 258,266 -0.05(-8.86%)
Feb 16, 2024 0.6000 0.6280 0.5335 0.6063 615,891 +0.02(+2.85%)
Feb 15, 2024 0.4900 0.6300 0.4838 0.5895 1,428,549 +0.01(+0.94%)
Feb 14, 2024 0.4300 0.7200 0.4300 0.5840 7,532,772 +0.14(+32.73%)
Feb 13, 2024 0.3624 0.6220 0.3624 0.4400 6,323,826 +0.07(+19.44%)
Feb 12, 2024 0.3790 0.4000 0.3400 0.3684 365,251 -0.00(-0.70%)
Feb 09, 2024 0.3800 0.3900 0.3505 0.3710 211,001 -0.02(-4.36%)
Feb 08, 2024 0.4000 0.4000 0.3399 0.3879 326,429 -0.01(-2.78%)
Feb 07, 2024 0.3993 0.4000 0.3700 0.3990 235,510 -0.01(-3.08%)
Feb 06, 2024 0.3905 0.4187 0.3760 0.4117 301,982 +0.03(+7.94%)
Feb 05, 2024 0.4625 0.4700 0.3802 0.3814 944,100 -0.08(-17.09%)
Feb 02, 2024 0.4500 0.4850 0.4350 0.4600 363,598 -0.01(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.