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

Visium Technologies Inc (OP: VISM )

0.0044 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 28, 2021 0.0089 0.0089 0.0076 0.0083 14,386,534 +0.00(+6.41%)
May 27, 2021 0.0088 0.0088 0.0077 0.0078 4,719,581 -0.00(-7.14%)
May 26, 2021 0.0088 0.0088 0.0082 0.0084 5,919,395 +0.00(+1.20%)
May 25, 2021 0.0085 0.0086 0.0081 0.0083 4,687,665 +0.00(+0.00%)
May 24, 2021 0.0078 0.0110 0.0078 0.0083 7,057,438 -0.00(-3.49%)
May 21, 2021 0.0078 0.0086 0.0078 0.0086 6,110,419 +0.00(+8.86%)
May 20, 2021 0.0081 0.0089 0.0078 0.0079 3,852,787 -0.00(-7.06%)
May 19, 2021 0.0085 0.0089 0.0077 0.0085 2,854,894 -0.00(-1.16%)
May 18, 2021 0.0077 0.0090 0.0076 0.0086 9,024,923 +0.00(+10.26%)
May 17, 2021 0.0120 0.0120 0.0074 0.0078 33,581,816 -0.00(-22.77%)
May 14, 2021 0.0100 0.0104 0.0091 0.0101 5,700,904 +0.00(+1.00%)
May 13, 2021 0.0108 0.0108 0.0091 0.0100 12,564,627 -0.00(-7.41%)
May 12, 2021 0.0109 0.0109 0.0100 0.0108 8,538,609 -0.00(-0.92%)
May 11, 2021 0.0092 0.0109 0.0092 0.0109 6,818,866 +0.00(+4.81%)
May 10, 2021 0.0109 0.0110 0.0100 0.0104 8,165,859 +0.00(+0.97%)
May 07, 2021 0.0104 0.0110 0.0102 0.0103 3,994,973 -0.00(-0.96%)
May 06, 2021 0.0117 0.0117 0.0103 0.0104 7,267,979 -0.00(-7.14%)
May 05, 2021 0.0110 0.0122 0.0104 0.0112 8,615,859 +0.00(+1.82%)
May 04, 2021 0.0111 0.0120 0.0102 0.0110 8,679,608 -0.00(-3.51%)
May 03, 2021 0.0110 0.0120 0.0103 0.0114 9,599,050 -0.00(-3.39%)
Apr 30, 2021 0.0128 0.0128 0.0116 0.0118 5,815,100 -0.00(-6.35%)
Apr 29, 2021 0.0119 0.0130 0.0119 0.0126 1,927,463 +0.00(+0.00%)
Apr 28, 2021 0.0120 0.0135 0.0119 0.0126 5,943,860 -0.00(-0.79%)
Apr 27, 2021 0.0130 0.0138 0.0125 0.0127 4,918,563 -0.00(-7.30%)
Apr 26, 2021 0.0149 0.0150 0.0105 0.0137 11,188,787 +0.00(+0.00%)
Apr 23, 2021 0.0130 0.0140 0.0120 0.0137 8,921,200 +0.00(+7.03%)
Apr 22, 2021 0.0115 0.0130 0.0115 0.0128 10,038,312 +0.00(+12.28%)
Apr 21, 2021 0.0117 0.0117 0.0102 0.0114 6,495,185 +0.00(+2.70%)
Apr 20, 2021 0.0110 0.0129 0.0102 0.0111 7,910,530 +0.00(+0.91%)
Apr 19, 2021 0.0126 0.0130 0.0110 0.0110 10,894,240 -0.00(-4.35%)
Apr 16, 2021 0.0140 0.0140 0.0101 0.0115 25,363,702 -0.00(-12.21%)
Apr 15, 2021 0.0154 0.0160 0.0122 0.0131 16,525,314 -0.00(-14.94%)
Apr 14, 2021 0.0145 0.0170 0.0140 0.0154 6,471,762 +0.00(+9.22%)
Apr 13, 2021 0.0158 0.0158 0.0140 0.0141 9,764,895 -0.00(-9.03%)
Apr 12, 2021 0.0186 0.0186 0.0141 0.0155 17,050,394 -0.00(-9.36%)
Apr 09, 2021 0.0184 0.0190 0.0171 0.0171 13,038,900 -0.00(-7.07%)
Apr 08, 2021 0.0195 0.0195 0.0170 0.0184 8,421,285 -0.00(-2.13%)
Apr 07, 2021 0.0174 0.0200 0.0170 0.0188 12,331,024 +0.00(+7.43%)
Apr 06, 2021 0.0180 0.0186 0.0170 0.0175 5,702,518 -0.00(-4.37%)
Apr 05, 2021 0.0199 0.0199 0.0180 0.0183 6,917,140 -0.00(-1.61%)
Apr 01, 2021 0.0194 0.0200 0.0183 0.0186 5,163,500 -0.00(-1.59%)
Mar 31, 2021 0.0197 0.0220 0.0180 0.0189 9,094,831 +0.00(+2.16%)
Mar 30, 2021 0.0181 0.0220 0.0181 0.0185 6,493,749 -0.00(-8.87%)
Mar 29, 2021 0.0210 0.0222 0.0190 0.0203 5,560,617 -0.00(-0.98%)
Mar 26, 2021 0.0200 0.0225 0.0193 0.0205 5,794,900 +0.00(+2.50%)
Mar 25, 2021 0.0212 0.0231 0.0172 0.0200 15,980,827 -0.00(-6.54%)
Mar 24, 2021 0.0275 0.0275 0.0200 0.0214 14,162,980 -0.00(-15.08%)
Mar 23, 2021 0.0294 0.0300 0.0240 0.0252 13,044,312 -0.00(-8.36%)
Mar 22, 2021 0.0259 0.0299 0.0244 0.0275 23,698,584 +0.00(+7.84%)
Mar 19, 2021 0.0180 0.0255 0.0180 0.0255 18,499,400 +0.01(+27.50%)
Mar 18, 2021 0.0200 0.0213 0.0180 0.0200 8,507,421 +0.00(+3.09%)
Mar 17, 2021 0.0209 0.0209 0.0181 0.0194 11,978,337 -0.00(-3.48%)
Mar 16, 2021 0.0226 0.0226 0.0199 0.0201 6,869,611 -0.00(-7.37%)
Mar 15, 2021 0.0201 0.0226 0.0184 0.0217 13,605,639 -0.00(-1.36%)
Mar 12, 2021 0.0230 0.0248 0.0185 0.0220 21,497,700 -0.00(-4.35%)
Mar 11, 2021 0.0247 0.0250 0.0200 0.0230 18,338,550 -0.00(-6.88%)
Mar 10, 2021 0.0200 0.0260 0.0185 0.0247 47,876,988 +0.01(+44.44%)
Mar 09, 2021 0.0170 0.0190 0.0160 0.0171 9,080,527 -0.00(-2.84%)
Mar 08, 2021 0.0196 0.0200 0.0165 0.0176 22,837,470 -0.00(-2.22%)
Mar 05, 2021 0.0150 0.0190 0.0111 0.0180 29,363,200 +0.00(+28.57%)
Mar 04, 2021 0.0136 0.0210 0.0110 0.0140 53,072,124 -0.00(-16.17%)
Mar 03, 2021 0.0180 0.0180 0.0130 0.0167 41,067,720 -0.00(-6.70%)
Mar 02, 2021 0.0214 0.0214 0.0161 0.0179 24,643,788 -0.00(-8.21%)
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.