Skip to main content

Visium Technologies Inc (OP: VISM )

0.0252 +0.0060 (+31.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0250 0.0254 0.0184 0.0252 1,127,202 +0.01(+31.25%)
Sep 28, 2023 0.0245 0.0299 0.0192 0.0192 2,368,513 -0.00(-4.00%)
Sep 27, 2023 0.0149 0.0249 0.0149 0.0200 2,226,696 +0.01(+53.85%)
Sep 26, 2023 0.0160 0.0183 0.0126 0.0130 2,931,683 +0.00(+0.00%)
Sep 25, 2023 0.0134 0.0130 0.0130 0.0130 72,223 -0.00(-2.99%)
Sep 22, 2023 0.0125 0.0134 0.0123 0.0134 1,411,111 +0.00(+3.08%)
Sep 21, 2023 0.0134 0.0135 0.0121 0.0130 34,432 -0.00(-3.70%)
Sep 20, 2023 0.0140 0.0147 0.0135 0.0135 447,621 +0.00(+0.75%)
Sep 19, 2023 0.0140 0.0149 0.0131 0.0134 111,468 +0.00(+2.29%)
Sep 18, 2023 0.0165 0.0197 0.0131 0.0131 2,344,918 +0.00(+0.77%)
Sep 15, 2023 0.0120 0.0189 0.0097 0.0130 925,304 +0.00(+30.00%)
Sep 14, 2023 0.0120 0.0123 0.0095 0.0100 1,230,312 +0.00(+11.11%)
Sep 13, 2023 0.0089 0.0095 0.0089 0.0090 422,027 +0.00(+9.76%)
Sep 12, 2023 0.0079 0.0082 0.0079 0.0082 389,649 +0.00(+2.50%)
Sep 11, 2023 0.0084 0.0084 0.0080 0.0080 734,190 -0.00(-6.98%)
Sep 08, 2023 0.0089 0.0089 0.0075 0.0086 254,498 +0.00(+4.88%)
Sep 07, 2023 0.0119 0.0119 0.0080 0.0082 384,951 +0.00(+1.23%)
Sep 06, 2023 0.0108 0.0115 0.0081 0.0081 715,893 -0.00(-26.36%)
Sep 05, 2023 0.0120 0.0120 0.0100 0.0110 17,714 -0.00(-3.51%)
Sep 01, 2023 0.0129 0.0129 0.0114 0.0114 95,421 -0.00(-11.63%)
Aug 31, 2023 0.0111 0.0129 0.0110 0.0129 332,213 +0.00(+15.18%)
Aug 30, 2023 0.0125 0.0125 0.0105 0.0112 508,595 -0.00(-6.67%)
Aug 29, 2023 0.0111 0.0120 0.0101 0.0120 244,453 +0.00(+9.09%)
Aug 28, 2023 0.0111 0.0120 0.0110 0.0110 124,927 -0.00(-0.90%)
Aug 25, 2023 0.0103 0.0112 0.0103 0.0111 110,571 +0.00(+7.77%)
Aug 24, 2023 0.0095 0.0110 0.0095 0.0103 492,253 +0.00(+15.73%)
Aug 23, 2023 0.0089 0.0095 0.0089 0.0089 31,004 -0.00(-15.24%)
Aug 22, 2023 0.0105 0.0110 0.0100 0.0105 175,042 +0.00(+5.00%)
Aug 21, 2023 0.0100 0.0115 0.0100 0.0100 145,127 +0.00(+0.00%)
Aug 18, 2023 0.0098 0.0100 0.0090 0.0100 523,597 +0.00(+11.11%)
Aug 17, 2023 0.0096 0.0096 0.0090 0.0090 183,209 -0.00(-5.26%)
Aug 16, 2023 0.0110 0.0110 0.0095 0.0095 78,763 -0.00(-5.00%)
Aug 15, 2023 0.0097 0.0100 0.0097 0.0100 327,040 +0.00(+0.00%)
Aug 14, 2023 0.0100 0.0100 0.0095 0.0100 592,662 +0.00(+0.00%)
Aug 11, 2023 0.0100 0.0100 0.0081 0.0100 34,363 +0.00(+0.00%)
Aug 10, 2023 0.0090 0.0100 0.0085 0.0100 309,423 +0.00(+11.11%)
Aug 09, 2023 0.0100 0.0100 0.0086 0.0090 177,517 -0.00(-1.10%)
Aug 08, 2023 0.0090 0.0095 0.0071 0.0091 204,231 -0.00(-2.15%)
Aug 07, 2023 0.0100 0.0100 0.0090 0.0093 153,246 -0.00(-7.00%)
Aug 04, 2023 0.0093 0.0100 0.0093 0.0100 26,003 +0.00(+17.65%)
Aug 03, 2023 0.0090 0.0090 0.0082 0.0085 253,472 -0.00(-5.56%)
Aug 02, 2023 0.0090 0.0095 0.0090 0.0090 2,192 -0.00(-10.00%)
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.