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

Visium Technologies Inc (OP: VISM )

0.0039 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 10, 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 28, 2023 0.0390 0.0390 0.0260 0.0285 730,041 -0.01(-22.97%)
Apr 27, 2023 0.0490 0.0500 0.0200 0.0370 1,347,560 -0.02(-32.11%)
Apr 26, 2023 0.0570 0.0640 0.0500 0.0545 87,010 -0.01(-16.15%)
Apr 25, 2023 0.0600 0.0650 0.0465 0.0650 111,231 +0.00(+5.01%)
Apr 24, 2023 0.0600 0.0800 0.0500 0.0619 855,184 +0.00(+3.17%)
Apr 21, 2023 0.0655 0.0655 0.0500 0.0600 95,814 +0.00(+0.00%)
Apr 20, 2023 0.0675 0.0675 0.0510 0.0600 125,817 -0.00(-5.96%)
Apr 19, 2023 0.0915 0.0960 0.0510 0.0638 246,334 -0.02(-24.94%)
Apr 18, 2023 0.1000 0.1000 0.0600 0.0850 25,737 +0.01(+10.39%)
Apr 17, 2023 0.1100 0.1350 0.0561 0.0770 113,325 -0.03(-30.00%)
Apr 14, 2023 0.1490 0.1490 0.1100 0.1100 20,759 -0.02(-17.29%)
Apr 13, 2023 0.1375 0.1467 0.1330 0.1330 13,106 -0.02(-10.74%)
Apr 12, 2023 0.1500 0.1699 0.1260 0.1490 37,583 +0.00(+2.41%)
Apr 11, 2023 0.0540 0.1700 0.0540 0.1455 33,836 -0.01(-9.06%)
Apr 10, 2023 0.1750 0.1750 0.1500 0.1600 5,372 -0.01(-5.88%)
Apr 06, 2023 0.1800 0.1800 0.1600 0.1700 56,767 -0.02(-10.53%)
Apr 05, 2023 0.1990 0.2045 0.1590 0.1900 16,523 +0.02(+11.76%)
Apr 04, 2023 0.2000 0.2050 0.1693 0.1700 44,983 -0.04(-19.05%)
Apr 03, 2023 0.2000 0.2260 0.1710 0.2100 9,854 +0.02(+7.97%)
Mar 31, 2023 0.1700 0.2180 0.1700 0.1945 8,569 -0.02(-10.78%)
Mar 30, 2023 0.2180 0.2180 0.1706 0.2180 14,362 +0.00(+0.00%)
Mar 29, 2023 0.1700 0.2181 0.1700 0.2180 1,748 -0.00(-0.05%)
Mar 28, 2023 0.2319 0.2319 0.1710 0.2181 9,927 -0.01(-5.95%)
Mar 27, 2023 0.1750 0.2339 0.1750 0.2319 20,239 +0.06(+32.51%)
Mar 24, 2023 0.1710 0.2231 0.1710 0.1750 1,106 -0.05(-22.39%)
Mar 23, 2023 0.1810 0.2341 0.1810 0.2255 1,862 +0.01(+6.87%)
Mar 22, 2023 0.2469 0.2469 0.2110 0.2110 3,452 +0.01(+5.50%)
Mar 21, 2023 0.2495 0.2495 0.1710 0.2000 4,636 -0.05(-19.81%)
Mar 17, 2023 0.2494 31 +0.00(+0.00%)
Mar 16, 2023 0.2495 0.2495 0.2038 0.2494 3,738 -0.00(-0.08%)
Mar 15, 2023 0.2469 0.2496 0.1501 0.2496 10,476 +0.05(+24.86%)
Mar 13, 2023 0.1999 71 -0.01(-4.76%)
Mar 10, 2023 0.2084 0.2099 0.2084 0.2099 3,054 +0.02(+10.94%)
Mar 09, 2023 0.1892 0.2084 0.1700 0.1892 12,177 +0.01(+5.11%)
Mar 06, 2023 0.1800 3 -0.03(-14.29%)
Mar 03, 2023 0.2090 0.2100 0.1800 0.2100 19,940 +0.02(+9.09%)
Mar 02, 2023 0.2000 0.2100 0.1718 0.1925 18,948 +0.00(+2.39%)
Mar 01, 2023 0.2100 0.2100 0.1880 0.1880 78,043 -0.02(-10.48%)
Feb 28, 2023 0.2420 0.2698 0.2100 0.2100 36,674 -0.04(-17.00%)
Feb 27, 2023 0.3000 0.3000 0.2250 0.2530 133,579 -0.04(-12.76%)
Feb 24, 2023 0.3500 0.3500 0.2840 0.2900 802 -0.06(-17.14%)
Feb 23, 2023 0.3500 0.3500 0.2830 0.3500 6,099 +0.03(+10.58%)
Feb 22, 2023 0.3500 0.3500 0.2944 0.3165 10,069 +0.03(+12.31%)
Feb 21, 2023 0.3318 0.3318 0.2818 0.2818 1,376 -0.02(-6.07%)
Feb 17, 2023 0.3200 0.3200 0.2909 0.3000 54,521 -0.02(-6.25%)
Feb 16, 2023 0.3600 0.4100 0.3100 0.3200 129,677 -0.02(-5.88%)
Feb 15, 2023 0.4900 0.5500 0.3017 0.3400 87,054 -0.15(-30.47%)
Feb 14, 2023 0.4700 0.4900 0.4000 0.4890 34,173 +0.09(+23.64%)
Feb 13, 2023 0.4900 0.4900 0.3955 0.3955 3,057 -0.05(-12.11%)
Feb 10, 2023 0.3001 0.4500 0.3001 0.4500 20,991 +0.15(+49.01%)
Feb 09, 2023 0.3622 0.3622 0.3020 0.3020 5,831 -0.15(-32.89%)
Feb 08, 2023 0.3700 0.4900 0.3700 0.4500 1,538 +0.10(+27.30%)
Feb 07, 2023 0.6000 0.6000 0.3535 0.3535 7,083 +0.07(+26.20%)
Feb 06, 2023 0.5200 0.5200 0.2801 0.2801 849 -0.14(-33.31%)
Feb 03, 2023 0.5000 0.5000 0.4200 0.4200 6,491 -0.16(-27.59%)
Feb 02, 2023 0.4200 0.6000 0.4200 0.5800 11,177 +0.09(+19.59%)
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.