Visium Technologies (PK) Historical Data - VISM

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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
Visium Technologies Inc (PK) VISM OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0001 5.26% 0.002 0.0019 0.002 0.0019 0.0019 15:59:42
more quote information »

VISM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00290.00320.00160.00211259,487,459-0.0009-31.03%
1 Month0.00130.00340.00120.00217536,419,7760.000753.85%
3 Months0.003850.00450.00120.00214623,915,612-0.00185-48.05%
6 Months0.030.030.00120.00280322,090,512-0.028-93.33%
1 Year0.06250.300.00120.0032571,141,990-0.0605-96.8%
3 Years0.00071.440.0000010.0005719,386,6530.0013185.71%
5 Years0.00011.440.0000010.000571717,994,1050.00191,900.0%

VISM 1 Month 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 0.0001 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 -0.0005 -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 0.0% 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 -0.0001 -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 0.0007 36.84% 0.002 0.0033 0.0019 9,908,534
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 0.0% 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 17 2020 0.0014 -0.0002 -12.5% 0.0013 0.00155 0.0013 1,556,891
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.