Visium Technologies, Inc. Historical Data - VISM

VISM Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 13 2019 0.00592 0.006 -0.0009 -13.04% 0.00592 0.006 77,971
Sep 12 2019 0.005 0.0069 -0.0001 -1.43% 0.005 0.0069 188,064
Sep 11 2019 0.0051 0.007 0.00 +0.00% 0.0051 0.0079 0
Sep 11 2019 0.0051 0.007 0.00078 +12.54% 0.0051 0.0079 89,444
Sep 10 2019 0.0075 0.00622 -0.00278 -30.89% 0.00622 0.0075 149,438
Sep 09 2019 0.009 0.009 0.00 +0.00% 0.009 0.009 0
Sep 09 2019 0.009 0.009 0.00 +0.00% 0.009 0.009 10,000
Sep 06 2019 0.01 0.009 0.001375 +18.03% 0.009 0.01 73,000
Sep 05 2019 0.0075 0.007625 0.00 +0.00% 0.0075 0.007625 0
Sep 05 2019 0.0075 0.007625 -0.000375 -4.69% 0.0075 0.007625 500
Sep 04 2019 0.008 0.008 0.0005 +6.67% 0.008 0.008 127,950
Sep 03 2019 0.009 0.0075 0.00 +0.00% 0.0075 0.009 0
Sep 03 2019 0.009 0.0075 0.00 +0.00% 0.0075 0.009 41,999
Sep 02 2019 0.0075 0.0075 0.00 +0.00% 0.0075 0.0075 0
Aug 30 2019 0.0075 0.0075 -0.0025 -25% 0.0075 0.0075 1,001
Aug 29 2019 0.01 0.01 0.00 +0.00% 0.01 0.01 0
Aug 29 2019 0.01 0.01 0.00 +0.00% 0.01 0.01 40,125
Aug 28 2019 0.01 0.01 0.00 +0.00% 0.00825 0.01 0
Aug 28 2019 0.01 0.01 0.00 +0.00% 0.00825 0.01 38,000
Aug 27 2019 0.01 0.01 0.00 +0.00% 0.01 0.01 30,000
Aug 26 2019 0.0107499 0.01 0.00 +0.00% 0.00825 0.015 50,985
Aug 23 2019 0.0131 0.01 -0.0034 -25.37% 0.01 0.0131 209,306
Aug 22 2019 0.014 0.0134 0.00 +0.00% 0.0134 0.015 0
Aug 22 2019 0.014 0.0134 -0.0066 -33% 0.0134 0.015 287,100
Aug 21 2019 0.012 0.02 0.00 +0.00% 0.012 0.02 54,820
Aug 20 2019 0.025 0.02 -0.001 -4.76% 0.012 0.025 49,411
Aug 19 2019 0.021 0.021 0.00 +0.00% 0.012 0.021 0
Aug 19 2019 0.021 0.021 -0.004 -16% 0.012 0.021 4,000
Aug 16 2019 0.024 0.025 0.00172 +7.39% 0.0185 0.025 31,000
Aug 15 2019 0.03 0.02328 -0.00072 -3% 0.02328 0.03 40,500
Aug 14 2019 0.03 0.024 -0.006 -20% 0.024 0.03 26,060
Aug 13 2019 0.03 0.03 0.00 +0.00% 0.03 0.03 3,100
Aug 12 2019 0.023 0.03 -0.002 -6.25% 0.023 0.035 15,650
Aug 09 2019 0.04 0.032 0.00 +0.00% 0.032 0.04 0
Aug 09 2019 0.04 0.032 -0.008 -20% 0.032 0.04 21,635
Aug 08 2019 0.04 0.04 0.00 +0.00% 0.04 0.04 0
Aug 07 2019 0.04 0.04 0.00 +0.00% 0.04 0.04 50,000
Aug 06 2019 0.04 0.04 0.00576 +16.82% 0.0388 0.04 11,504
Aug 05 2019 0.03424 0.03424 0.00 +0.00% 0.03424 0.03424 0
Aug 05 2019 0.03424 0.03424 -0.00576 -14.4% 0.03424 0.03424 502
Aug 02 2019 0.04 0.04 0.00 +0.00% 0.04 0.04 0
Aug 01 2019 0.04 0.04 -0.002 -4.76% 0.04 0.04 9,600
Jul 31 2019 0.04275 0.042 0.00 +0.00% 0.042 0.045 0
Jul 31 2019 0.04275 0.042 -0.003 -6.67% 0.042 0.045 22,619
Jul 30 2019 0.042 0.045 0.003 +7.14% 0.042 0.045 18,747
Jul 29 2019 0.05 0.042 -0.00736 -14.91% 0.042 0.05 22,660
Jul 26 2019 0.05 0.04936 0.00086 +1.77% 0.04936 0.05 27,842
Jul 25 2019 0.042 0.0485 0.00 +0.00% 0.042 0.0485 0
Jul 25 2019 0.042 0.0485 0.00 +0.00% 0.042 0.0485 10,632
Jul 24 2019 0.0485 0.0485 0.00 +0.00% 0.0485 0.0485 0
Jul 24 2019 0.0485 0.0485 0.00 +0.00% 0.0485 0.0485 0
Jul 23 2019 0.06 0.0485 -0.0205 -29.71% 0.0485 0.06 21,043
Jul 22 2019 0.069 0.069 0.00 +0.00% 0.069 0.069 0
Jul 19 2019 0.069 0.069 -0.00088 -1.26% 0.069 0.069 33,401
Jul 18 2019 0.06988 0.06988 0.00 +0.00% 0.06988 0.06988 0
Jul 17 2019 0.06988 0.06988 0.00 +0.00% 0.06988 0.06988 0
Jul 16 2019 0.06988 0.06988 0.00 +0.00% 0.06988 0.06988 0
Jul 15 2019 0.1 0.06988 -0.00012 -0.17% 0.0695 0.1 24,453
Jul 12 2019 0.0605 0.07 0.00 +0.00% 0.0605 0.07 0
Jul 12 2019 0.0605 0.07 0.00 +0.00% 0.0605 0.07 407
Jul 11 2019 0.07 0.07 -0.03 -30% 0.07 0.07 125
Jul 10 2019 0.07985 0.1 0.00 +0.00% 0.069 0.1 3,500
Jul 09 2019 0.1 0.1 0.0255 +34.23% 0.09535 0.1 6,662
Jul 08 2019 0.0745 0.0745 0.00 +0.00% 0.0745 0.1 0
Jul 08 2019 0.0745 0.0745 -0.01 -11.83% 0.0745 0.1 3,401
Jul 05 2019 0.0845 0.0845 -0.0155 -15.5% 0.0845 0.0845 501
Jul 04 2019 0.1 0.1 0.00 +0.00% 0.1 0.1 0
Jul 03 2019 0.1 0.1 0.00 +0.00% 0.1 0.1 0
Jul 03 2019 0.1 0.1 0.00 +0.00% 0.1 0.1 704
Jul 02 2019 0.0745 0.1 0.00 +0.00% 0.0745 0.1 1,611
Jul 01 2019 0.055 0.1 0.0255 +34.23% 0.055 0.1 1,200
Jun 28 2019 0.055 0.0745 -0.0255 -25.5% 0.055 0.15 2,134
Jun 27 2019 0.1 0.1 0.00 +0.00% 0.1 0.1 1,040
Jun 26 2019 0.1 0.1 0.00 +0.00% 0.08 0.1 0
Jun 26 2019 0.1 0.1 0.031 +44.93% 0.08 0.1 5,450
Jun 25 2019 0.069 0.069 0.00 +0.00% 0.069 0.069 8,768
Jun 24 2019 0.069 0.069 0.00 +0.00% 0.069 0.069 545
Jun 21 2019 0.069 0.069 0.00 +0.00% 0.069 0.069 0
Jun 20 2019 0.069 0.069 0.00 +0.00% 0.069 0.069 1,550
Jun 19 2019 0.069 0.069 0.00 +0.00% 0.069 0.069 0
Jun 19 2019 0.069 0.069 0.00 +0.00% 0.069 0.069 0
Jun 18 2019 0.069 0.069 -0.00248 -3.47% 0.041 0.069 29,496
Jun 17 2019 0.069 0.07148 0.00043 +0.61% 0.069 0.07148 5,004


Your Recent History
USOTC
VISM
Visium Tec..
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.