Skip to main content

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

Historical Prices

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.