Historical Prices for Vms Ventures, Inc (VMSTF)

Symbol:

Historical Data for VMS Ventures Inc. (VMSTF)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.00	0.39	0.331	0.331	106,000	-0.0595	-15.24%
10/3/08	0.00	0.43	0.3778	0.3905	13,650	0.0105	2.76%
10/2/08	0.00	0.4245	0.3765	0.38	31,500	-0.0545	-12.54%
10/1/08	0.00	0.467	0.4345	0.4345	77,975	0.025	6.11%
9/30/08	0.00	0.4095	0.4095	0.4095	1,000	0.057	16.17%
9/29/08	0.00	0.378	0.3525	0.3525	151,500	-0.0995	-22.01%
9/26/08	0.00	0.452	0.452	0.452	5,000	-0.008	-1.74%
9/25/08	0.00	0.46	0.46	0.46	200	0.004	0.88%
9/24/08	0.00	0.456	0.456	0.456	2,000	-0.0204	-4.28%
9/23/08	0.00	0.498	0.4764	0.4764	3,500	0.0066	1.40%
9/22/08	0.00	0.484	0.4295	0.4698	32,000	0.0438	10.28%
9/19/08	0.00	0.426	0.4005	0.426	5,000	0.0575	15.60%
9/17/08	0.00	0.3685	0.3685	0.3685	7,000	-0.0395	-9.68%
9/16/08	0.00	0.408	0.3167	0.408	107,129	0.0585	16.74%
9/15/08	0.00	0.3495	0.3495	0.3495	1,000	-0.036	-9.34%
9/12/08	0.00	0.3855	0.3705	0.3855	11,000	0.0175	4.76%
9/11/08	0.00	0.3785	0.335	0.368	22,600	0.008	2.22%
9/10/08	0.00	0.3615	0.36	0.36	26,500	-0.014	-3.74%
9/9/08	0.00	0.42	0.374	0.374	46,500	-0.0481	-11.40%
9/8/08	0.00	0.432	0.4221	0.4221	6,000	-0.0164	-3.74%
9/5/08	0.00	0.4535	0.4335	0.4385	7,000	-0.0365	-7.68%
9/4/08	0.00	0.4945	0.475	0.475	7,000	0.0075	1.60%
9/3/08	0.00	0.496	0.4675	0.4675	16,500	-0.0055	-1.16%
9/2/08	0.00	0.473	0.473	0.473	1,500	-0.04	-7.80%
8/29/08	0.00	0.513	0.492	0.513	45,000	0.039	8.23%
8/27/08	0.00	0.5004	0.474	0.474	2,500	0.004	0.85%
8/26/08	0.00	0.47	0.462	0.47	10,500	-0.0015	-0.32%
8/25/08	0.00	0.4715	0.462	0.4715	4,000	0.0145	3.17%
8/21/08	0.00	0.488	0.457	0.457	7,400	0.0003	0.07%
8/20/08	0.00	0.4567	0.4435	0.4567	12,500	0.0057	1.26%
8/19/08	0.00	0.452	0.451	0.451	805	-0.036	-7.39%
8/15/08	0.00	0.487	0.487	0.487	2,000	-0.044	-8.29%
8/14/08	0.00	0.531	0.486	0.531	10,000	0.028	5.57%
8/13/08	0.00	0.503	0.503	0.503	6,000	0.0385	8.29%
8/11/08	0.00	0.4925	0.4645	0.4645	44,000	-0.0195	-4.03%
8/8/08	0.00	0.4995	0.484	0.484	10,000	-0.0435	-8.25%
8/7/08	0.00	0.5275	0.511	0.5275	20,400	0.006	1.15%
8/6/08	0.00	0.5215	0.5215	0.5215	500	-0.0415	-7.37%
8/5/08	0.00	0.563	0.563	0.563	200	-0.024	-4.09%
8/1/08	0.00	0.587	0.5515	0.587	23,000	0.035	6.34%
7/31/08	0.00	0.582	0.552	0.552	4,200	0.02	3.76%
7/30/08	0.00	0.5435	0.532	0.532	7,000	0.0075	1.43%
7/29/08	0.00	0.54	0.511	0.5245	9,600	-0.0175	-3.23%
7/28/08	0.00	0.5615	0.542	0.542	27,000	-0.003	-0.55%
7/25/08	0.00	0.545	0.545	0.545	4,500	-0.0128	-2.29%
7/24/08	0.00	0.576	0.5578	0.5578	18,000	-0.0112	-1.97%
7/23/08	0.00	0.569	0.5685	0.569	7,000	-0.0205	-3.48%
7/22/08	0.00	0.611	0.5835	0.5895	13,900	-0.004	-0.67%
7/21/08	0.00	0.6215	0.5915	0.5935	5,890	-0.0165	-2.70%
7/18/08	0.00	0.6135	0.5714	0.61	43,100	-0.034	-5.28%
7/17/08	0.00	0.657	0.6249	0.644	50,000	0.017	2.71%
7/15/08	0.00	0.636	0.627	0.627	10,500	-0.0255	-3.91%
7/14/08	0.00	0.6535	0.6525	0.6525	1,500	0.002	0.31%
7/11/08	0.00	0.661	0.6215	0.6505	13,500	-0.029	-4.27%
7/10/08	0.00	0.686	0.6765	0.6795	20,500	-0.008	-1.16%
7/9/08	0.00	0.717	0.6875	0.6875	11,500	0.0435	6.75%