Visium Technologies (PK) Historical Data - VISM

VISM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.002 0.0001 5.26% 0.0019 0.002 0.0019 155,555
Feb 13 2020 0.0019 0.00 +0.00% 0.00195 0.002 0.0016 0
Feb 13 2020 0.0019 0.0001 5.56% 0.00195 0.002 0.0016 2,154,226
Feb 12 2020 0.0018 -0.0004 -18.18% 0.0023 0.0024 0.0018 27,434,541
Feb 11 2020 0.0022 0.00 +0.00% 0.0028 0.0028 0.0022 0
Feb 11 2020 0.0022 -0.0005 -18.52% 0.0028 0.0028 0.0022 4,725,086
Feb 10 2020 0.0027 -0.0001 -3.57% 0.0029 0.0029 0.0023 4,053,700
Feb 07 2020 0.0028 0.0006 27.27% 0.0029 0.0032 0.0024 9,069,741
Feb 06 2020 0.0022 0.00 +0.00% 0.0022 0.003 0.0019 0
Feb 06 2020 0.0022 0.00 0.0% 0.0022 0.003 0.0019 5,887,622
Feb 05 2020 0.0022 -0.0003 -12.0% 0.0022 0.0023 0.0022 1,926,682
Feb 04 2020 0.0025 0.00 0.0% 0.0025 0.0026 0.0022 6,959,055
Feb 03 2020 0.0025 0.00 +0.00% 0.0027 0.003 0.0022 0
Feb 03 2020 0.0025 -0.0001 -3.85% 0.0027 0.003 0.0022 3,208,664
Jan 31 2020 0.0026 0.0001 4.0% 0.0027 0.0027 0.0023 5,572,140
Jan 30 2020 0.0025 -0.0001 -3.85% 0.00265 0.0027 0.00229 5,915,167
Jan 29 2020 0.0026 0.00 +0.00% 0.002 0.0033 0.0019 0
Jan 29 2020 0.0026 0.0007 36.84% 0.002 0.0033 0.0019 9,908,534
Jan 28 2020 0.0019 0.00 +0.00% 0.0021 0.0034 0.0019 0
Jan 28 2020 0.0019 -0.0002 -9.31% 0.0021 0.0034 0.0019 13,140,213
Jan 27 2020 0.002095 0.0001 4.75% 0.002 0.0022 0.0018 7,787,640
Jan 24 2020 0.002 -0.0002 -9.09% 0.0015 0.0022 0.0015 7,825,522
Jan 23 2020 0.0022 0.00 +0.00% 0.00185 0.0022 0.00185 0
Jan 23 2020 0.0022 0.00 0.0% 0.00185 0.0022 0.00185 30,500
Jan 22 2020 0.0022 0.0005 29.41% 0.0017 0.0022 0.0015 211,434
Jan 21 2020 0.0017 0.0003 21.43% 0.0016 0.0017 0.0012 4,608,385
Jan 20 2020 0.0014 0.00 +0.00% 0.0013 0.00155 0.0013 0
Jan 17 2020 0.0014 0.00 +0.00% 0.0013 0.00155 0.0013 0
Jan 17 2020 0.0014 -0.0002 -12.5% 0.0013 0.00155 0.0013 1,556,891
Jan 16 2020 0.0016 0.0001 6.67% 0.0015 0.0016 0.0015 1,370,528
Jan 15 2020 0.0015 0.00 0.0% 0.0016 0.0016 0.0015 158,024
Jan 14 2020 0.0015 0.00 +0.00% 0.0013 0.0015 0.0013 0
Jan 14 2020 0.0015 0.00 0.0% 0.0013 0.0015 0.0013 4,087,661
Jan 13 2020 0.0015 -0.00006 -3.85% 0.0016 0.0016 0.0015 1,901,020
Jan 10 2020 0.00156 -0.00044 -22.0% 0.0015 0.00175 0.0014 3,738,708
Jan 09 2020 0.002 0.00 +0.00% 0.002 0.0021 0.002 0
Jan 09 2020 0.002 0.00 0.0% 0.002 0.0021 0.002 323,000
Jan 08 2020 0.002 0.0002 11.11% 0.0019 0.002 0.00135 2,582,096
Jan 07 2020 0.0018 0.00 0.0% 0.0018 0.0018 0.0018 0
Jan 06 2020 0.0018 -0.0006 -25.0% 0.0026 0.0026 0.0017 4,674,651
Jan 03 2020 0.0024 0.00 +0.00% 0.0016 0.0027 0.0016 0
Jan 03 2020 0.0024 0.0007 41.17% 0.0016 0.0027 0.0016 6,308,743
Jan 02 2020 0.0017 -0.0002 -10.53% 0.002 0.002 0.0015 11,333,878
Jan 01 2020 0.0019 0.00 +0.00% 0.00195 0.0034 0.0016 0
Dec 31 2019 0.0019 0.00 +0.00% 0.00195 0.0034 0.0016 0
Dec 31 2019 0.0019 0.00 0.0% 0.00195 0.0034 0.0016 3,961,304
Dec 30 2019 0.0019 0.00 +0.00% 0.0026 0.0034 0.0019 0
Dec 30 2019 0.0019 -0.0007 -26.92% 0.0026 0.0034 0.0019 2,416,771
Dec 27 2019 0.0026 0.00 0.0% 0.0021 0.0026 0.0021 379,340
Dec 26 2019 0.0026 0.00 +0.00% 0.0023 0.0026 0.0023 0
Dec 26 2019 0.0026 0.00074 39.78% 0.0023 0.0026 0.0023 427,300
Dec 25 2019 0.00186 0.00 +0.00% 0.002 0.002 0.00186 0
Dec 24 2019 0.00186 0.00 +0.00% 0.002 0.002 0.00186 0
Dec 24 2019 0.00186 -0.00014 -7.0% 0.002 0.002 0.00186 5,423,613
Dec 23 2019 0.002 -0.0003 -13.04% 0.0021 0.0021 0.00198 525,073
Dec 20 2019 0.0023 0.0001 4.55% 0.0021 0.0023 0.0015 6,331,634
Dec 19 2019 0.0022 -0.0008 -26.67% 0.0022 0.0023 0.00213 2,631,394
Dec 18 2019 0.003 -0.00002 -0.66% 0.003 0.003 0.003 135,029
Dec 17 2019 0.00302 0.00 +0.00% 0.0023 0.0031 0.0022 0
Dec 17 2019 0.00302 0.00072 31.3% 0.0023 0.0031 0.0022 3,903,129
Dec 16 2019 0.0023 -0.0006 -20.69% 0.0028 0.003 0.002 2,399,449
Dec 13 2019 0.0029 0.00 +0.00% 0.003 0.003 0.00282 0
Dec 13 2019 0.0029 -0.00095 -24.68% 0.003 0.003 0.00282 1,410,860
Dec 12 2019 0.00385 0.00075 24.19% 0.00375 0.004 0.0035 45,764
Dec 11 2019 0.0031 0.0001 3.33% 0.00355 0.004 0.0031 184,312
Dec 10 2019 0.003 -0.0006 -16.67% 0.0032 0.0038 0.003 434,688
Dec 09 2019 0.0036 0.00 +0.00% 0.0025 0.004 0.0025 0
Dec 09 2019 0.0036 -0.00025 -6.49% 0.0025 0.004 0.0025 891,279
Dec 06 2019 0.00385 0.00 +0.00% 0.003 0.00385 0.002625 0
Dec 06 2019 0.00385 0.00085 28.33% 0.003 0.00385 0.002625 3,637,206
Dec 05 2019 0.003 0.00015 5.26% 0.003 0.003 0.002925 778,360
Dec 04 2019 0.00285 0.00 +0.00% 0.003 0.003 0.00273 0
Dec 04 2019 0.00285 -0.00015 -5.0% 0.003 0.003 0.00273 511,100
Dec 03 2019 0.003 -0.0009 -23.08% 0.0032 0.0032 0.00281 3,533,403
Dec 02 2019 0.0039 -0.0001 -2.5% 0.003875 0.0039 0.0032 203,635
Nov 29 2019 0.004 0.00 +0.00% 0.004 0.004 0.004 0
Nov 29 2019 0.004 0.00 0.0% 0.004 0.004 0.004 0
Nov 28 2019 0.004 0.00 +0.00% 0.0037 0.004 0.0032 0
Nov 27 2019 0.004 0.0008 25.0% 0.0037 0.004 0.0032 301,593
Nov 26 2019 0.0032 -0.0012 -27.27% 0.00395 0.0044 0.0032 174,763
Nov 25 2019 0.0044 0.00 +0.00% 0.0027 0.0045 0.0021 0
Nov 25 2019 0.0044 0.0012 37.5% 0.0027 0.0045 0.0021 1,410,833
Nov 22 2019 0.0032 -0.0003 -8.57% 0.00385 0.00385 0.0025 139,084
Nov 21 2019 0.0035 -0.0004 -10.26% 0.0037 0.004 0.0022 1,943,361
Nov 20 2019 0.0039 0.00 +0.00% 0.003 0.0046 0.003 0
Nov 20 2019 0.0039 0.0007 21.88% 0.003 0.0046 0.003 5,944,708
Nov 19 2019 0.0032 0.00 +0.00% 0.007 0.007 0.003 0
Nov 19 2019 0.0032 -0.0041 -56.16% 0.007 0.007 0.003 3,637,087


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.