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

Visium Technologies Inc (OP: VISM )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 0.0067 0.0072 0.0061 0.0063 14,888,532 -0.00(-3.08%)
Oct 28, 2021 0.0065 0.0069 0.0060 0.0065 16,213,966 +0.00(+0.00%)
Oct 27, 2021 0.0066 0.0069 0.0064 0.0065 25,221,940 -0.00(-1.52%)
Oct 26, 2021 0.0066 0.0066 10,525,440 -0.00(-2.94%)
Oct 25, 2021 0.0072 0.0073 0.0066 0.0068 17,408,180 -0.00(-4.23%)
Oct 22, 2021 0.0070 0.0082 0.0064 0.0071 105,250,160 +0.00(+1.43%)
Oct 21, 2021 0.0073 0.0080 0.0068 0.0070 28,746,146 -0.00(-5.41%)
Oct 20, 2021 0.0080 0.0080 0.0071 0.0074 13,295,486 +0.00(+0.00%)
Oct 19, 2021 0.0075 0.0077 0.0070 0.0074 15,536,894 -0.00(-1.33%)
Oct 18, 2021 0.0078 0.0081 0.0072 0.0075 11,275,208 -0.00(-2.60%)
Oct 15, 2021 0.0082 0.0083 0.0075 0.0077 19,375,784 -0.00(-4.94%)
Oct 14, 2021 0.0072 0.0090 0.0065 0.0081 57,186,308 +0.00(+12.50%)
Oct 13, 2021 0.0081 0.0081 0.0067 0.0072 19,475,120 -0.00(-11.11%)
Oct 12, 2021 0.0085 0.0085 0.0078 0.0081 23,780,664 -0.00(-2.41%)
Oct 11, 2021 0.0084 0.0088 0.0081 0.0083 18,446,372 -0.00(-1.19%)
Oct 08, 2021 0.0085 0.0088 0.0081 0.0084 12,519,176 +0.00(+1.20%)
Oct 07, 2021 0.0090 0.0090 0.0083 0.0083 16,369,579 -0.00(-4.60%)
Oct 06, 2021 0.0088 0.0093 0.0083 0.0087 11,526,190 -0.00(-5.43%)
Oct 05, 2021 0.0092 0.0100 0.0084 0.0092 11,438,656 -0.00(-3.16%)
Oct 04, 2021 0.0099 0.0108 0.0093 0.0095 7,255,142 -0.00(-3.06%)
Oct 01, 2021 0.0100 0.0105 0.0093 0.0098 21,906,032 +0.00(+0.00%)
Sep 30, 2021 0.0092 0.0105 0.0090 0.0098 16,219,302 +0.00(+10.11%)
Sep 29, 2021 0.0083 0.0110 0.0079 0.0089 22,654,240 +0.00(+8.54%)
Sep 28, 2021 0.0091 0.0091 0.0080 0.0082 18,316,396 -0.00(-1.20%)
Sep 27, 2021 0.0090 0.0091 0.0080 0.0083 26,907,016 -0.00(-7.78%)
Sep 24, 2021 0.0089 0.0090 0.0085 0.0090 30,163,144 +0.00(+1.12%)
Sep 23, 2021 0.0100 0.0101 0.0085 0.0089 54,581,900 -0.00(-11.00%)
Sep 22, 2021 0.0103 0.0105 0.0094 0.0100 63,363,388 -0.00(-0.99%)
Sep 21, 2021 0.0102 0.0108 0.0095 0.0101 52,559,056 -0.00(-2.88%)
Sep 20, 2021 0.0129 0.0130 0.0098 0.0104 55,048,060 -0.00(-20.00%)
Sep 17, 2021 0.0133 0.0142 0.0125 0.0130 32,785,056 -0.00(-5.11%)
Sep 16, 2021 0.0138 0.0161 0.0126 0.0137 43,168,092 -0.00(-15.43%)
Sep 15, 2021 0.0210 0.0210 0.0150 0.0162 66,191,384 -0.00(-15.62%)
Sep 14, 2021 0.0149 0.0205 0.0138 0.0192 61,809,488 +0.01(+38.13%)
Sep 13, 2021 0.0142 0.0150 0.0125 0.0139 15,334,696 +0.00(+0.00%)
Sep 10, 2021 0.0115 0.0150 0.0111 0.0139 27,466,822 +0.00(+17.80%)
Sep 09, 2021 0.0119 0.0120 0.0105 0.0118 11,108,673 -0.00(-0.84%)
Sep 08, 2021 0.0140 0.0150 0.0110 0.0119 28,698,772 -0.00(-7.75%)
Sep 07, 2021 0.0106 0.0140 0.0105 0.0129 34,724,744 +0.00(+26.47%)
Sep 03, 2021 0.0101 0.0114 0.0092 0.0102 14,710,206 +0.00(+12.09%)
Sep 02, 2021 0.0095 0.0100 0.0089 0.0091 9,948,421 +0.00(+2.25%)
Sep 01, 2021 0.0086 0.0095 0.0083 0.0089 16,734,440 +0.00(+3.49%)
Aug 31, 2021 0.0091 0.0091 0.0081 0.0086 9,618,004 +0.00(+3.61%)
Aug 30, 2021 0.0095 0.0097 0.0082 0.0083 15,859,280 -0.00(-9.78%)
Aug 27, 2021 0.0099 0.0114 0.0086 0.0092 26,150,410 +0.00(+0.00%)
Aug 26, 2021 0.0078 0.0095 0.0078 0.0092 22,861,648 +0.00(+17.95%)
Aug 25, 2021 0.0088 0.0090 0.0072 0.0078 21,750,792 -0.00(-9.30%)
Aug 24, 2021 0.0064 0.0095 0.0064 0.0086 21,736,416 +0.00(+8.86%)
Aug 23, 2021 0.0070 0.0084 0.0062 0.0079 19,928,524 +0.00(+17.91%)
Aug 20, 2021 0.0066 0.0074 0.0064 0.0067 16,102,852 -0.00(-8.22%)
Aug 19, 2021 0.0080 0.0080 0.0063 0.0073 23,285,248 -0.00(-3.95%)
Aug 18, 2021 0.0065 0.0170 0.0063 0.0076 161,818,624 +0.00(+20.63%)
Aug 17, 2021 0.0064 0.0064 0.0056 0.0063 6,376,676 +0.00(+5.00%)
Aug 16, 2021 0.0076 0.0076 0.0060 0.0060 7,396,258 -0.00(-16.67%)
Aug 13, 2021 0.0060 0.0085 0.0060 0.0072 17,985,528 +0.00(+16.13%)
Aug 12, 2021 0.0046 0.0063 0.0046 0.0062 4,611,166 +0.00(+0.00%)
Aug 11, 2021 0.0070 0.0070 0.0056 0.0062 7,003,408 -0.00(-1.59%)
Aug 10, 2021 0.0050 0.0064 0.0050 0.0063 12,854,416 +0.00(+26.00%)
Aug 09, 2021 0.0051 0.0056 0.0050 0.0050 3,548,038 -0.00(-1.96%)
Aug 06, 2021 0.0053 0.0053 0.0050 0.0051 7,198,037 -0.00(-1.92%)
Aug 05, 2021 0.0059 0.0059 0.0050 0.0052 8,813,584 -0.00(-8.77%)
Aug 04, 2021 0.0062 0.0062 0.0055 0.0057 4,070,453 -0.00(-5.00%)
Aug 03, 2021 0.0063 0.0063 0.0055 0.0060 4,120,432 +0.00(+0.00%)
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.