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 +0.0003 (+7.32%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 31, 2019 0.0630 0.1100 0.0630 0.0677 3,100 -0.04(-37.89%)
May 30, 2019 0.1000 0.1090 0.0605 0.1090 22,294 -0.02(-15.50%)
May 29, 2019 0.1290 0.1290 0.1290 23 +0.00(+0.00%)
May 28, 2019 0.1290 0.1290 0.1290 23 +0.00(+0.00%)
May 23, 2019 0.1290 0.1290 0.1290 0 +0.03(+29.00%)
May 22, 2019 0.1400 0.1400 0.1000 0.1000 12,100 +0.02(+23.46%)
May 20, 2019 0.0810 0.0810 0.0810 0 -0.05(-37.69%)
May 17, 2019 0.1300 0.1300 0.1300 1 +0.00(+0.00%)
May 16, 2019 0.1295 0.1300 0.1295 0.1300 999 +0.00(+0.78%)
May 15, 2019 0.0750 0.1290 0.0750 0.1290 19,739 +0.00(+0.00%)
May 14, 2019 0.0966 0.1290 0.0642 0.1290 1,620 +0.01(+7.50%)
May 13, 2019 0.0541 0.1200 0.0541 0.1200 16,000 +0.00(+0.00%)
May 10, 2019 0.0720 0.1200 0.0720 0.1200 1,500 +0.02(+20.00%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 5,701 +0.00(+0.00%)
May 08, 2019 0.1100 0.1200 0.0541 0.1000 19,588 -0.01(-9.09%)
May 07, 2019 0.1100 0.1100 0.1100 0.1100 462 +0.00(+0.00%)
May 06, 2019 0.1100 0.1100 0.1100 0.1100 4,008 +0.00(+0.00%)
May 03, 2019 0.1100 0.1500 0.1100 0.1100 5,100 -0.04(-26.67%)
May 02, 2019 0.1650 0.2340 0.0720 0.1500 27,322 +0.01(+7.22%)
May 01, 2019 0.1550 0.1550 0.0870 0.1399 38,550 -0.01(-6.73%)
Apr 30, 2019 0.0950 0.1500 0.0830 0.1500 6,400 +0.06(+66.67%)
Apr 29, 2019 0.0860 0.1470 0.0860 0.0900 29,091 +0.01(+6.38%)
Apr 26, 2019 0.0820 0.1280 0.0820 0.0846 26,400 -0.04(-33.91%)
Apr 25, 2019 0.0875 0.1280 0.0875 0.1280 5,002 +0.01(+7.56%)
Apr 24, 2019 0.1234 0.1234 0.0810 0.1190 2,100 +0.02(+19.00%)
Apr 23, 2019 0.1190 0.1190 0.1000 0.1000 1,285 +0.02(+19.05%)
Apr 22, 2019 0.0840 0.0840 0.0840 0.0840 175 -0.04(-29.65%)
Apr 18, 2019 0.0900 0.1194 0.0828 0.1194 3,100 +0.03(+32.67%)
Apr 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.1280 0.0840 0.0900 5,458 +0.00(+0.00%)
Apr 12, 2019 0.1100 0.1400 0.0900 0.0900 6,800 -0.03(-24.31%)
Apr 11, 2019 0.0857 0.1189 0.0849 0.1189 814 +0.02(+21.57%)
Apr 10, 2019 0.0978 0.0978 0.0978 0.0978 1,000 -0.05(-32.55%)
Apr 09, 2019 0.1000 0.1500 0.0800 0.1450 53,667 -0.01(-3.33%)
Apr 08, 2019 0.1040 0.1500 0.1040 0.1500 1,154 +0.00(+0.00%)
Apr 05, 2019 0.1300 0.1500 0.0983 0.1500 20,900 +0.00(+0.00%)
Apr 04, 2019 0.1300 0.1500 0.1300 0.1500 35,359 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.1700 0.0700 0.1500 73,396 +0.05(+44.23%)
Apr 02, 2019 0.0610 0.1040 0.0610 0.1040 7,850 +0.04(+70.49%)
Apr 01, 2019 0.0920 0.1000 0.0600 0.0610 48,869 -0.02(-23.75%)
Mar 29, 2019 0.0690 0.0800 0.0440 0.0800 48,000 +0.03(+45.45%)
Mar 28, 2019 0.0465 0.0550 0.0465 0.0550 11,998 -0.02(-21.43%)
Mar 27, 2019 0.3000 0.3000 0.0380 0.0700 30,074 +0.04(+110.21%)
Mar 26, 2019 0.0255 0.0333 0.0255 0.0333 14,070 -0.04(-52.43%)
Mar 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2019 0.0450 0.0730 0.0450 0.0700 25,192 +0.03(+55.56%)
Mar 20, 2019 0.0450 0.0450 0.0450 0.0450 7,941 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0450 0.0450 1 +0.00(+0.00%)
Mar 18, 2019 0.0513 0.0513 0.0450 0.0450 14,291 -0.01(-10.00%)
Mar 15, 2019 0.0500 0.0760 0.0500 0.0500 9,400 -0.01(-16.67%)
Mar 14, 2019 0.0565 0.0600 0.0550 0.0600 24,445 -0.02(-22.08%)
Mar 13, 2019 0.0770 0.0770 0.0770 0.0770 9,750 +0.02(+40.00%)
Mar 12, 2019 0.0675 0.0770 0.0450 0.0550 50,880 -0.02(-30.38%)
Mar 11, 2019 0.0400 0.0790 0.0400 0.0790 25,875 +0.04(+97.50%)
Mar 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 06, 2019 0.0400 0.0400 0.0400 0.0400 334 +0.00(+0.00%)
Mar 05, 2019 0.0400 0.0400 0.0400 0.0400 1,001 +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.