1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Visium Technologies Inc (PK) (VISM)
  7. Historical

VISM

Visium Technologies (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Visium Technologies Inc (PK) VISM OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0006 15.79% 0.0044 16:00:06
Open Price Low Price High Price Close Price Prev Close
0.0038 0.0035 0.00465 0.0044 0.0038
more quote information »

VISM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00480.00530.00350.004232911,772,416-0.0004-8.33%
1 Month0.00750.00780.00350.005456515,429,125-0.0031-41.33%
3 Months0.01150.0210.00350.008994423,809,036-0.0071-61.74%
6 Months0.0070.0210.00350.008424918,146,998-0.0026-37.14%
1 Year0.00160.050.00080.011773930,927,1810.0028175.0%
3 Years0.1580.300.00020.005753826,890,092-0.1536-97.22%
5 Years0.004851.440.0000010.00358528,293,076-0.00045-9.28%

VISM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.0044 0.0006 15.79% 0.0038 0.00465 0.0035 8,146,546
Dec 02 2021 0.0038 -0.0002 -5.0% 0.004 0.0044 0.0037 15,482,305
Dec 01 2021 0.004 -0.0005 -11.11% 0.0045 0.0045 0.004 19,762,891
Nov 30 2021 0.0045 -0.0003 -6.25% 0.0041 0.0049 0.0041 10,000,124
Nov 29 2021 0.0048 -0.0002 -4.0% 0.005 0.005 0.004 9,068,042
Nov 26 2021 0.005 0.0001 2.04% 0.0048 0.0053 0.0045 4,548,718
Nov 24 2021 0.0049 0.00051 11.62% 0.004 0.0049 0.004 5,021,118
Nov 23 2021 0.00439 -0.00021 -4.57% 0.0044 0.0046 0.0042 11,834,852
Nov 22 2021 0.0046 -0.0004 -8.0% 0.005 0.005 0.0044 7,560,756
Nov 19 2021 0.005 0.00 0.0% 0.005 0.0055 0.0041 35,834,848
Nov 18 2021 0.005 -0.0007 -12.28% 0.0057 0.0059 0.0049 22,110,667
Nov 17 2021 0.0057 0.0005 9.62% 0.0052 0.0057 0.00515 15,486,307
Nov 16 2021 0.0052 -0.0008 -13.33% 0.0059 0.0065 0.0052 16,527,881
Nov 15 2021 0.006 -0.0002 -3.23% 0.006 0.0064 0.0059 14,070,564
Nov 12 2021 0.0062 0.0002 3.33% 0.006 0.0064 0.0059 12,635,954
Nov 11 2021 0.006 -0.0001 -1.64% 0.0061 0.0064 0.00595 9,427,423
Nov 10 2021 0.0061 -0.0005 -7.58% 0.0066 0.007 0.006 22,306,736
Nov 09 2021 0.0066 -0.0006 -8.33% 0.0072 0.0073 0.006 38,902,378
Nov 08 2021 0.0072 -0.00004 -0.48% 0.0077 0.0077 0.007 9,246,301
Nov 05 2021 0.007235 0.00027 3.88% 0.0075 0.0078 0.007 13,325,515
Nov 04 2021 0.006965 0.00037 5.53% 0.0069 0.008 0.00637 19,180,022
See More Historical Prices »


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.