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, 2022 0.0017 0.0018 0.0016 0.0018 3,103,752 +0.00(+0.00%)
May 27, 2022 0.0019 0.0019 0.0017 0.0018 1,956,608 +0.00(+5.88%)
May 26, 2022 0.0018 0.0019 0.0016 0.0017 6,328,307 +0.00(+6.25%)
May 25, 2022 0.0016 0.0018 0.0016 0.0016 2,104,222 -0.00(-5.88%)
May 24, 2022 0.0016 0.0020 0.0016 0.0017 3,224,639 -0.00(-15.00%)
May 23, 2022 0.0017 0.0020 0.0015 0.0020 3,640,396 +0.00(+17.65%)
May 20, 2022 0.0015 0.0018 0.0014 0.0017 13,735,644 +0.00(+0.00%)
May 19, 2022 0.0017 0.0018 0.0015 0.0017 8,191,754 +0.00(+0.00%)
May 18, 2022 0.0018 0.0020 0.0016 0.0017 7,566,932 +0.00(+0.00%)
May 17, 2022 0.0017 0.0018 0.0016 0.0017 5,816,695 +0.00(+0.00%)
May 16, 2022 0.0020 0.0020 0.0016 0.0017 4,650,922 -0.00(-10.53%)
May 13, 2022 0.0020 0.0020 0.0018 0.0019 2,422,660 -0.00(-5.00%)
May 12, 2022 0.0019 0.0020 0.0015 0.0020 8,671,263 +0.00(+5.26%)
May 11, 2022 0.0019 0.0020 0.0018 0.0019 3,100,990 +0.00(+5.56%)
May 10, 2022 0.0018 0.0021 0.0016 0.0018 4,143,011 +0.00(+0.00%)
May 09, 2022 0.0020 0.0021 0.0016 0.0018 8,367,342 -0.00(-10.00%)
May 06, 2022 0.0022 0.0022 0.0019 0.0020 9,714,419 -0.00(-9.09%)
May 05, 2022 0.0020 0.0025 0.0020 0.0022 2,672,515 +0.00(+0.00%)
May 04, 2022 0.0026 0.0026 0.0020 0.0022 274,979 -0.00(-4.35%)
May 03, 2022 0.0025 0.0025 0.0020 0.0023 4,096,302 +0.00(+9.52%)
May 02, 2022 0.0029 0.0029 0.0021 0.0021 4,650,158 -0.00(-4.55%)
Apr 29, 2022 0.0026 0.0026 0.0020 0.0022 3,438,326 -0.00(-4.35%)
Apr 28, 2022 0.0025 0.0025 0.0021 0.0023 2,801,437 -0.00(-4.17%)
Apr 27, 2022 0.0023 0.0025 0.0022 0.0024 3,253,793 +0.00(+4.35%)
Apr 26, 2022 0.0025 0.0025 0.0020 0.0023 8,297,442 -0.00(-8.00%)
Apr 25, 2022 0.0025 0.0026 0.0023 0.0025 3,234,398 +0.00(+0.00%)
Apr 22, 2022 0.0023 0.0026 0.0022 0.0025 5,813,597 +0.00(+8.70%)
Apr 21, 2022 0.0024 0.0026 0.0023 0.0023 3,535,221 -0.00(-8.00%)
Apr 20, 2022 0.0025 0.0026 0.0024 0.0025 1,997,452 +0.00(+0.00%)
Apr 19, 2022 0.0024 0.0027 0.0024 0.0025 3,196,493 +0.00(+0.00%)
Apr 18, 2022 0.0028 0.0028 0.0023 0.0025 5,279,353 -0.00(-3.85%)
Apr 14, 2022 0.0028 0.0028 0.0024 0.0026 2,625,120 -0.00(-7.14%)
Apr 13, 2022 0.0026 0.0028 0.0024 0.0028 4,362,845 +0.00(+7.69%)
Apr 12, 2022 0.0027 0.0028 0.0024 0.0026 3,490,355 -0.00(-3.70%)
Apr 11, 2022 0.0029 0.0029 0.0025 0.0027 4,184,697 -0.00(-6.90%)
Apr 08, 2022 0.0031 0.0033 0.0025 0.0029 11,462,042 +0.00(+3.57%)
Apr 07, 2022 0.0033 0.0034 0.0027 0.0028 7,205,350 +0.00(+3.70%)
Apr 06, 2022 0.0029 0.0033 0.0026 0.0027 10,175,373 -0.00(-3.57%)
Apr 05, 2022 0.0025 0.0029 0.0023 0.0028 3,531,690 +0.00(+7.69%)
Apr 04, 2022 0.0027 0.0027 0.0025 0.0026 4,905,216 +0.00(+0.00%)
Apr 01, 2022 0.0027 0.0028 0.0025 0.0026 7,293,506 -0.00(-3.70%)
Mar 31, 2022 0.0023 0.0027 0.0022 0.0027 7,834,971 +0.00(+8.00%)
Mar 30, 2022 0.0025 0.0028 0.0023 0.0025 11,610,374 -0.00(-3.85%)
Mar 29, 2022 0.0025 0.0027 0.0024 0.0026 11,931,638 -0.00(-7.14%)
Mar 28, 2022 0.0028 0.0029 0.0026 0.0028 7,661,167 +0.00(+0.00%)
Mar 25, 2022 0.0027 0.0028 0.0026 0.0028 5,676,875 +0.00(+3.70%)
Mar 24, 2022 0.0026 0.0029 0.0026 0.0027 4,784,051 +0.00(+3.85%)
Mar 23, 2022 0.0030 0.0030 0.0026 0.0026 5,760,093 -0.00(-7.14%)
Mar 22, 2022 0.0028 0.0028 0.0026 0.0028 4,990,305 +0.00(+3.70%)
Mar 21, 2022 0.0027 0.0029 0.0025 0.0027 9,545,340 -0.00(-3.57%)
Mar 18, 2022 0.0025 0.0029 0.0024 0.0028 5,896,154 +0.00(+3.70%)
Mar 17, 2022 0.0030 0.0030 0.0026 0.0027 9,243,761 -0.00(-6.90%)
Mar 16, 2022 0.0026 0.0030 0.0024 0.0029 10,456,962 +0.00(+20.83%)
Mar 15, 2022 0.0035 0.0040 0.0022 0.0024 75,492,344 -0.00(-31.43%)
Mar 14, 2022 0.0029 0.0035 0.0027 0.0035 11,020,206 +0.00(+20.69%)
Mar 11, 2022 0.0029 0.0030 0.0026 0.0029 13,166,433 -0.00(-3.33%)
Mar 10, 2022 0.0020 0.0030 0.0020 0.0030 11,165,677 +0.00(+0.00%)
Mar 09, 2022 0.0037 0.0037 0.0029 0.0030 15,291,104 -0.00(-14.29%)
Mar 08, 2022 0.0031 0.0040 0.0026 0.0035 29,387,368 +0.00(+12.90%)
Mar 07, 2022 0.0034 0.0034 0.0025 0.0031 27,293,644 -0.00(-11.43%)
Mar 04, 2022 0.0036 0.0037 0.0032 0.0035 32,502,148 -0.00(-5.41%)
Mar 03, 2022 0.0045 0.0045 0.0034 0.0037 35,211,592 -0.00(-15.91%)
Mar 02, 2022 0.0054 0.0054 0.0042 0.0044 50,505,224 -0.00(-13.73%)
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.