Visium Technologies, Inc. Historical Data - VISM

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Visium Technologies, Inc. VISM OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0002 -9.09% 0.002 0.0022 0.0015 0.0015 0.0022 16:30:16
more quote information »

VISM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00130.00220.00120.0016461,601,8030.000753.85%
1 Month0.00210.00340.00120.00171123,575,367-0.0001-4.76%
3 Months0.00790.00990.00120.00236942,107,792-0.0059-74.68%
6 Months0.0420.050.00120.00337381,158,183-0.04-95.24%
1 Year0.070.300.00120.0043442620,760-0.068-97.14%
3 Years0.002451.440.0000010.00057919,930,255-0.00045-18.37%
5 Years0.00031.440.0000010.000551118,524,7070.0017566.67%

VISM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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 0.0% 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 0.0% 0.002 0.0021 0.002 323,000
Jan 08 2020 0.002 0.0006 42.86% 0.0019 0.002 0.00135 2,582,096
Jan 07 2020 0.0014 -0.0004 -22.22% 0.0018 0.0018 0.0014 14,713,674
Jan 06 2020 0.0018 -0.0006 -25.0% 0.0026 0.0026 0.0017 4,674,651
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
Dec 31 2019 0.0019 0.00 0.0% 0.00195 0.0034 0.0016 3,961,304
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 0.00074 39.78% 0.0023 0.0026 0.0023 427,300
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.