VeeMost Technologies Holdings, Inc. (VMST)
OTCMKTS
· Delayed Price · Currency is USD
0.0127
-0.0019 (-12.79%)
May 5, 2025, 4:00 PM EDT
VMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.79% | 811,069 |
| May 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.24% | 470,653 |
| May 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.73% | 1,011,581 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.57% | 283,196 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.66% | 1,303,256 |
| Apr 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 52.88% | 2,500,239 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.97% | 92,050 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.32% | 342,968 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.40% | 190,589 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.21% | 507,773 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.74% | 212,101 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.64% | 1,852,389 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.60% | 1,695,012 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.27% | 4,386,789 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 60.44% | 2,224,666 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 784,125 |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.24% | 676,889 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 133,670 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 151,000 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.33% | 262,700 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 297,057 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.66% | 472,182 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.30% | 657,527 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.02% | 711,006 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.36% | 618,424 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.59% | 23,096 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.41% | 93,998 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.63% | 631,317 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.47% | 225,571 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.42% | 118,827 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.94% | 611,011 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 141,376 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.14% | 340,176 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.00% | 206,642 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.94% | 572,665 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 77.55% | 4,803,750 |
| Mar 13, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -3.92% | 225,522 |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.56% | 155,933 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 5.88% | 72,884 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -5.56% | 719,363 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -10.00% | 511,671 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 76,000 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.19% | 456,118 |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 1,259,082 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.62% | 3,521,526 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.86% | 2,645,218 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.45% | 2,692,287 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.28% | 81,200 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.48% | 604,967 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.04% | 150 |