Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Vemanti Group Inc (QB) | VMNT | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0091 | -3.97% | 0.22 | 16:20:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.23 | 0.22 | 0.23 | 0.22 | 0.2291 |
VMNT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.21335 | 0.242 | 0.188 | 0.2190784 | 29,044 | 0.00665 | 3.12% |
| 1 Month | 0.087 | 0.345 | 0.08 | 0.1817467 | 90,823 | 0.133 | 152.87% |
| 3 Months | 0.084 | 0.345 | 0.0357 | 0.1224777 | 62,884 | 0.136 | 161.90% |
| 6 Months | 0.0725 | 0.345 | 0.0357 | 0.1150843 | 37,792 | 0.1475 | 203.45% |
| 1 Year | 0.33 | 0.359 | 0.0357 | 0.1444356 | 34,758 | -0.11 | -33.33% |
| 3 Years | 1.16 | 1.63 | 0.0357 | 0.5831734 | 60,300 | -0.94 | -81.03% |
| 5 Years | 0.05 | 2.74 | 0.0055 | 0.4964945 | 110,919 | 0.17 | 340.00% |
VMNT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.22 | -0.0091 | -3.97% | 0.23 | 0.23 | 0.22 | 6,385 |
| Apr 25 2024 | 0.2291 | 0.0091 | 4.14% | 0.22 | 0.2291 | 0.22 | 16,864 |
| Apr 24 2024 | 0.22 | -0.01 | -4.35% | 0.227 | 0.23 | 0.22 | 2,862 |
| Apr 23 2024 | 0.23 | 0.01 | 4.55% | 0.188 | 0.242 | 0.188 | 26,412 |
| Apr 22 2024 | 0.22 | 0.02 | 10.00% | 0.195 | 0.22 | 0.19 | 71,509 |
| Apr 19 2024 | 0.20 | -0.0125 | -5.88% | 0.21335 | 0.22 | 0.19715 | 27,571 |
| Apr 18 2024 | 0.2125 | -0.023 | -9.77% | 0.22624 | 0.22624 | 0.21 | 16,700 |
| Apr 17 2024 | 0.2355 | 0.0155 | 7.05% | 0.2449 | 0.2449 | 0.23533 | 4,634 |
| Apr 16 2024 | 0.22 | 0.014 | 6.80% | 0.22 | 0.2498 | 0.22 | 85,009 |
| Apr 15 2024 | 0.206 | -0.007 | -3.29% | 0.206 | 0.2081 | 0.206 | 9,102 |
| Apr 12 2024 | 0.213 | -0.007 | -3.18% | 0.2173 | 0.22 | 0.206 | 31,883 |
| Apr 11 2024 | 0.22 | 0.00315 | 1.45% | 0.22 | 0.22 | 0.2155 | 16,114 |
| Apr 10 2024 | 0.21685 | -0.00315 | -1.43% | 0.2245 | 0.2245 | 0.211 | 8,039 |
| Apr 09 2024 | 0.22 | 0.02 | 10.00% | 0.19 | 0.25 | 0.19 | 115,865 |
| Apr 08 2024 | 0.20 | -0.03 | -13.04% | 0.239 | 0.239 | 0.171037 | 57,446 |
| Apr 05 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.255 | 0.1801 | 23,174 |
| Apr 04 2024 | 0.25 | 0.05 | 25.00% | 0.23 | 0.345 | 0.22 | 182,113 |
| Apr 03 2024 | 0.20 | 0.11 | 122.22% | 0.1014 | 0.21 | 0.09 | 581,363 |
| Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.08685 | 152,349 |
| Apr 01 2024 | 0.09 | 0.014 | 18.42% | 0.087 | 0.09 | 0.08 | 296,628 |
| Mar 28 2024 | 0.076 | 0.0009 | 1.20% | 0.087 | 0.087 | 0.076 | 10,110 |
| Mar 27 2024 | 0.0751 | -0.0079 | -9.52% | 0.083 | 0.084 | 0.0751 | 17,014 |
