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

Visium Technologies Inc (OP: VISM )

0.0028 -0.0003 (-9.68%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.0032 0.0033 0.0027 0.0028 280,616 -0.00(-9.68%)
Sep 17, 2024 0.0026 0.0031 0.0026 0.0031 226,358 +0.00(+10.71%)
Sep 16, 2024 0.0018 0.0028 0.0016 0.0028 1,004,070 +0.00(+75.00%)
Sep 13, 2024 0.0022 0.0022 0.0016 0.0016 892,331 -0.00(-27.27%)
Sep 12, 2024 0.0023 0.0023 0.0021 0.0022 480,120 -0.00(-8.33%)
Sep 11, 2024 0.0026 0.0026 0.0023 0.0024 389,101 -0.00(-4.00%)
Sep 10, 2024 0.0022 0.0025 0.0022 0.0025 203,377 -0.00(-7.41%)
Sep 09, 2024 0.0031 0.0031 0.0020 0.0027 649,339 +0.00(+8.00%)
Sep 06, 2024 0.0028 0.0038 0.0010 0.0025 1,777,078 -0.00(-32.43%)
Sep 05, 2024 0.0030 0.0038 0.0030 0.0037 344,672 +0.00(+8.82%)
Sep 04, 2024 0.0034 0.0039 0.0028 0.0034 1,451,657 -0.00(-5.56%)
Aug 30, 2024 0.0036 12 -0.00(-5.26%)
Aug 29, 2024 0.0036 0.0038 0.0036 0.0038 215,055 +0.00(+22.58%)
Aug 28, 2024 0.0030 0.0035 0.0030 0.0031 349,805 -0.00(-11.43%)
Aug 27, 2024 0.0031 0.0035 0.0031 0.0035 343,758 +0.00(+12.90%)
Aug 26, 2024 0.0038 0.0038 0.0031 0.0031 73,000 -0.00(-18.42%)
Aug 23, 2024 0.0038 0.0038 0.0038 0.0038 4,694 +0.00(+26.67%)
Aug 22, 2024 0.0040 0.0044 0.0030 0.0030 2,132,075 -0.00(-25.00%)
Aug 21, 2024 0.0036 0.0041 0.0036 0.0040 1,112,752 +0.00(+14.29%)
Aug 20, 2024 0.0036 0.0036 0.0028 0.0035 460,087 -0.00(-10.26%)
Aug 19, 2024 0.0038 0.0040 0.0036 0.0039 100,940 -0.00(-2.50%)
Aug 16, 2024 0.0040 0.0040 0.0038 0.0040 981,448 +0.00(+33.33%)
Aug 15, 2024 0.0040 0.0052 0.0030 0.0030 3,056,242 -0.00(-25.00%)
Aug 14, 2024 0.0044 0.0044 0.0037 0.0040 349,151 -0.00(-11.11%)
Aug 13, 2024 0.0041 0.0045 0.0036 0.0045 477,941 +0.00(+0.00%)
Aug 12, 2024 0.0041 0.0045 0.0041 0.0045 82,051 +0.00(+2.27%)
Aug 09, 2024 0.0038 0.0044 0.0038 0.0044 132,168 +0.00(+10.00%)
Aug 08, 2024 0.0044 0.0045 0.0040 0.0040 107,274 -0.00(-4.76%)
Aug 07, 2024 0.0043 0.0049 0.0042 0.0042 153,030 -0.00(-14.29%)
Aug 06, 2024 0.0049 0.0049 0.0044 0.0049 66,147 +0.00(+4.26%)
Aug 05, 2024 0.0048 0.0049 0.0044 0.0047 187,292 -0.00(-2.08%)
Aug 02, 2024 0.0048 0.0048 0.0043 0.0048 83,913 -0.00(-4.00%)
Aug 01, 2024 0.0055 0.0057 0.0046 0.0050 312,292 -0.00(-9.09%)
Jul 31, 2024 0.0055 0.0055 0.0047 0.0055 89,230 +0.00(+0.00%)
Jul 30, 2024 0.0055 0.0055 0.0051 0.0055 147,502 +0.00(+0.00%)
Jul 29, 2024 0.0050 0.0055 0.0047 0.0055 404,945 +0.00(+5.77%)
Jul 26, 2024 0.0050 0.0052 0.0049 0.0052 448,944 -0.00(-3.70%)
Jul 25, 2024 0.0054 0.0054 0.0048 0.0054 338,529 +0.00(+12.50%)
Jul 24, 2024 0.0059 0.0062 0.0045 0.0048 610,982 -0.00(-20.00%)
Jul 23, 2024 0.0060 0.0062 0.0060 0.0060 429,966 +0.00(+0.00%)
Jul 22, 2024 0.0060 0.0060 0.0052 0.0060 114,931 +0.00(+0.00%)
Jul 19, 2024 0.0058 0.0060 0.0046 0.0060 716,656 +0.00(+20.00%)
Jul 18, 2024 0.0058 0.0058 0.0050 0.0050 137,512 -0.00(-10.71%)
Jul 17, 2024 0.0052 0.0058 0.0050 0.0056 901,457 +0.00(+12.00%)
Jul 16, 2024 0.0055 0.0058 0.0048 0.0050 666,980 +0.00(+0.00%)
Jul 15, 2024 0.0050 0.0055 0.0048 0.0050 790,486 +0.00(+4.17%)
Jul 12, 2024 0.0048 0.0048 0.0046 0.0048 645,615 +0.00(+2.13%)
Jul 11, 2024 0.0044 0.0048 0.0044 0.0047 260,571 +0.00(+6.82%)
Jul 10, 2024 0.0046 0.0046 0.0044 0.0044 42,162 +0.00(+0.00%)
Jul 09, 2024 0.0044 0.0044 0.0043 0.0044 186,196 +0.00(+4.76%)
Jul 08, 2024 0.0043 0.0043 0.0042 0.0042 51,870 +0.00(+10.53%)
Jul 05, 2024 0.0041 0.0044 0.0038 0.0038 398,219 -0.00(-5.00%)
Jul 03, 2024 0.0042 0.0044 0.0040 0.0040 135,015 -0.00(-6.98%)
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.