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

Visium Technologies Inc (OP: VISM )

0.0041 +0.0005 (+13.89%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 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 08, 2023 0.0220 0.0250 0.0183 0.0237 275,966 +0.01(+29.51%)
May 05, 2023 0.0200 0.0200 0.0165 0.0183 613,082 +0.00(+7.65%)
May 04, 2023 0.0240 0.0240 0.0170 0.0170 1,700,626 -0.01(-29.17%)
May 03, 2023 0.0130 0.0240 0.0130 0.0240 1,515,889 +0.01(+92.00%)
May 02, 2023 0.0251 0.0270 0.0125 0.0125 1,082,376 -0.01(-52.29%)
May 01, 2023 0.0255 0.0300 0.0233 0.0262 500,220 -0.00(-8.07%)
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%)
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.