V Media Corp Stock Price History, CMDI Historical Prices

Add to My Stocks
$0.39 $0 (0%) CMDI stock closing price Apr 23, 2015 (Closing)

V Media Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and V Media Corp P/E ratio data for the stock. The V Media Corp stock price history chart shows that the stock price was at a low of $0.05 on Nov 12, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-23 0 0 0 0.39 0 - -
2015-04-22 0.35 0.39 0.35 0.39 49,300 - -
2015-04-21 0 0 0 0.25 0 - -
2015-04-20 0 0 0 0.25 0 - -
2015-04-17 0 0 0 0.25 0 - -
2015-04-16 0 0 0 0.25 0 - -
2015-04-15 0 0 0 0.25 0 - -
2015-04-14 0 0 0 0.25 0 - -
2015-04-13 0 0 0 0.25 0 - -
2015-04-10 0 0 0 0.25 0 - -
2015-04-09 0 0 0 0.25 0 - -
2015-04-08 0 0 0 0.25 0 - -
2015-04-07 0 0 0 0.25 0 - -
2015-04-06 0 0 0 0.25 0 - -
2015-04-03 0 0 0 0.25 0 - -
2015-04-02 0 0 0 0.25 0 - -
2015-04-01 0 0 0 0.25 0 - -
2015-03-31 0 0 0 0.25 0 - -
2015-03-30 0 0 0 0.25 0 - -
2015-03-27 0 0 0 0.25 0 - -
2015-03-26 0 0 0 0.25 0 - -
2015-03-25 0.25 0.25 0.25 0.25 258 - -
2015-03-24 0 0 0 0.25 0 - -
2015-03-23 0 0 0 0.25 0 - -
2015-03-20 0 0 0 0.25 0 - -
2015-03-19 0 0 0 0.25 0 - -
2015-03-18 0 0 0 0.25 0 - -
2015-03-17 0 0 0 0.25 0 - -
2015-03-16 0 0 0 0.25 0 - -
2015-03-13 0 0 0 0.25 0 - -
2015-03-12 0 0 0 0.25 0 - -
2015-03-11 0 0 0 0.25 0 - -
2015-03-10 0 0 0 0.25 0 - -
2015-03-09 0 0 0 0.25 0 - -
2015-03-06 0 0 0 0.25 0 - -
2015-03-05 0 0 0 0.25 0 - -
2015-03-04 0.25 0.25 0.25 0.25 4,500 - -
2015-03-03 0 0 0 0.28 0 - -
2015-03-02 0 0 0 0.28 0 - -
2015-02-27 0.3 0.3 0.25 0.28 2,250 - -
2015-02-26 0 0 0 0.29 0 - -
2015-02-25 0 0 0 0.29 0 - -
2015-02-24 0.29 0 0 0.29 100 - -
2015-02-23 0.29 0.29 0.29 0.29 10,000 - -
2015-02-20 0 0 0 0.2 0 - -
2015-02-19 0 0 0 0.2 0 - -
2015-02-18 0 0 0 0.2 0 - -
2015-02-17 0 0 0 0.2 0 - -
2015-02-16 0 0 0 0.2 0 - -
2015-02-13 0 0 0 0.2 0 - -
2015-02-12 0 0 0 0.2 0 - -
2015-02-11 0 0 0 0.2 0 - -
2015-02-10 0 0 0 0.2 0 - -
2015-02-09 0.2 0.2 0.2 0.2 100 - -
2015-02-06 0 0 0 0.2 0 - -
2015-02-05 0.2 0.2 0.2 0.2 400 - -
2015-02-04 0 0 0 0.25 0 - -
2015-02-03 0.25 0.25 0.25 0.25 5,000 - -
2015-02-02 0 0 0 0.29 0 - -
2015-01-30 0 0 0 0.29 0 - -
2015-01-29 0 0 0 0.29 0 - -
2015-01-28 0 0 0 0.29 0 - -
2015-01-27 0 0 0 0.29 0 - -
2015-01-26 0.2 0.29 0.2 0.29 4,939 - -
2015-01-23 0.2 0.22 0.2 0.22 3,200 - -
2015-01-22 0 0 0 0.22 0 - -
2015-01-21 0 0 0 0.22 0 - -
2015-01-20 0 0 0 0.22 0 - -
2015-01-19 0 0 0 0.22 0 - -
2015-01-16 0 0 0 0.22 0 - -
2015-01-15 0.22 0.22 0.22 0.22 7,439 - -
2015-01-14 0 0 0 0.19 0 - -
2015-01-13 0 0 0 0.19 0 - -
2015-01-12 0.19 0.19 0.19 0.19 6,000 - -
2015-01-09 0 0 0 0.15 0 - -
2015-01-08 0 0 0 0.15 0 - -
2015-01-07 0 0 0 0.15 0 - -
2015-01-06 0 0 0 0.15 0 - -
2015-01-05 0 0 0 0.15 0 - -
2015-01-02 0 0 0 0.15 0 - -
2015-01-01 0 0 0 0.15 0 - -
2014-12-31 0 0 0 0.15 0 - -
2014-12-30 0 0 0 0.15 0 - -
2014-12-29 0 0 0 0.15 0 - -
2014-12-26 0 0 0 0.15 0 - -
2014-12-25 0 0 0 0.15 0 - -
2014-12-24 0 0 0 0.15 0 - -
2014-12-23 0.15 0.15 0.15 0.15 5,000 - -
2014-12-22 0 0 0 0.15 0 - -
Get more Data

V Media Corp Stock History Chart

View CMDI PE ratio, PS ratio stocks charts and compare with peers.
CMDI Chart
Note: Compare V Media Corp stock price history with the index and industry peers.

V Media Corp Stock Price History: Past 5 years

Max Stock Price0.39Apr 22,2015
Min Stock Price0.05Nov 12,2013
Avg Stock Price0.14

V Media Corp Historical PS ratio: Past 5 years

Max PS Ratio0.37May 19,2014
Min PS Ratio0.06Nov 12,2013
Avg PS Ratio0.13

CMDI Industry Peers

Company Price Change (%)
Mobiquity (MOBQ)0.090.01 (12.5%)
Visionchina Media (VISN)2.240 (0%)
Itzyourmall (IZML)0.080 (0%)
Provision Holding (PVHO)0.020 (0%)
Outfront Media (OUT)19.650.2 (1.01%)
Outfront Media (OUT)19.650.2 (1.01%)
Lamar Advertising (LAMR)70.710.41 (0.58%)

We provide V Media Corp share price history along with PE ratio and PS ratio for doing V Media Corp fundamental analysis. The price movement is easily depicted in the V Media Corp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CMDI stock saw an opening price of $0, and a closing price of $0.39 on Apr 23, 2015. V Media Corp historical P/S ratio was at a high of 0.37 on May 19, 2014 and a low of 0.06 on Nov 12, 2013.