VMNT

Vemanti (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Vemanti Group Inc (PK) VMNT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 2.5% 1.23 16:05:49
Open Price Low Price High Price Close Price Prev Close
1.20 1.13 1.30 1.23 1.20
more quote information »

VMNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.331.371.101.28105,709-0.10-7.52%
1 Month1.612.741.001.66239,784-0.38-23.6%
3 Months0.372.740.3131.01230,3680.86232.43%
6 Months0.45252.740.2820.6937106210,1940.7775171.82%
1 Year0.0132.740.00550.4040639316,3851.229,361.54%
3 Years0.1952.740.00550.3887554153,0171.04530.77%
5 Years0.202.740.00550.3695809103,4081.03515.0%

VMNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.23 0.03 2.5% 1.20 1.30 1.13 108,241
Mar 04 2021 1.20 -0.13 -9.77% 1.342 1.35 1.10 179,081
Mar 03 2021 1.33 -0.01 -0.75% 1.335 1.335 1.20 66,646
Mar 02 2021 1.34 0.01 0.75% 1.34 1.37 1.25 50,632
Mar 01 2021 1.33 0.06 4.72% 1.30 1.36 1.20 134,496
Feb 26 2021 1.27 -0.06 -4.51% 1.33 1.33 1.18 97,688
Feb 25 2021 1.33 -0.12 -8.28% 1.50 1.50 1.20 115,651
Feb 24 2021 1.45 0.15 11.54% 1.30 1.45 1.15 183,787
Feb 23 2021 1.30 -0.12 -8.45% 1.43 1.43 1.15 128,309
Feb 22 2021 1.42 0.01 0.71% 1.45 1.64 1.24 204,422
Feb 19 2021 1.41 -0.03 -2.08% 1.44 1.515 1.30 88,091
Feb 18 2021 1.44 0.14 10.77% 1.30 1.75 1.00 597,461
Feb 17 2021 1.30 -0.13 -9.09% 1.34 1.43 1.11 259,977
Feb 16 2021 1.43 -0.07 -4.67% 1.465 1.51 1.20 286,739
Feb 12 2021 1.50 -0.25 -14.29% 1.75 1.75 1.30 298,456
Feb 11 2021 1.75 -0.32 -15.46% 2.12 2.29 1.36 402,878
Feb 10 2021 2.07 -0.31 -13.03% 2.38 2.405 1.7801 363,396
Feb 09 2021 2.38 0.13 5.78% 2.30 2.49 1.95 300,519
Feb 08 2021 2.25 0.33 17.19% 2.25 2.74 1.945 430,102
See More Historical Prices »


Your Recent History
USOTC
VMNT
Vemanti (P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.