ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,070.55
      1.20%
      US Tech 100
      17,098.40
      0.56%
      Dow Jones
      38,503.69
      0.69%
      Brent Oil
      87.195
      -0.42%
      Bitcoin
      66,440.58
      0.05%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Visium Technologies Inc (PK) (VISM)

      7. Visium Technologies Inc (PK) (VISM) Historical

      VISM Visium Technologies Inc (PK)

      0.00505
      0.00055 (12.22%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      VISM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.00505 0.00055 12.22% 0.0057 0.0057 0.005 133,862
      Apr 22 2024 0.0045 -0.0012 -21.05% 0.0057 0.006 0.00448 4,551,000
      Apr 19 2024 0.0057 0.00001 0.12% 0.0055 0.006 0.0051 190,077
      Apr 18 2024 0.005693 -0.00031 -5.12% 0.006 0.0065 0.005007 378,572
      Apr 17 2024 0.006 0.0009 17.65% 0.006 0.006 0.00525 781,610
      Apr 16 2024 0.0051 0.0006 13.33% 0.00484 0.0052 0.0047 928,341
      Apr 15 2024 0.0045 0.0003 7.14% 0.0045 0.005 0.00438 331,115
      Apr 12 2024 0.0042 -0.0001 -2.33% 0.0044 0.0048 0.0042 1,635,606
      Apr 11 2024 0.0043 -0.0001 -2.27% 0.0044 0.0044 0.0042 1,526,838
      Apr 10 2024 0.0044 0.0001 2.33% 0.0044 0.0044 0.00435 313,116
      Apr 09 2024 0.0043 0.00002 0.47% 0.00437 0.00437 0.0043 7,926
      Apr 08 2024 0.00428 -0.00062 -12.65% 0.00452 0.004697 0.0042 268,041
      Apr 05 2024 0.0049 0.00049 11.21% 0.005 0.005 0.0044 290,557
      Apr 04 2024 0.004406 -0.00071 -13.93% 0.005 0.005 0.004406 290,695
      Apr 03 2024 0.005119 0.00052 11.28% 0.0052 0.0053 0.0047 585,511
      Apr 02 2024 0.0046 0.0006 15.00% 0.003913 0.0052 0.003913 87,738
      Apr 01 2024 0.004 0.00006 1.52% 0.004 0.0045 0.0038 3,865,560
      Mar 28 2024 0.00394 -0.00006 -1.50% 0.0039 0.004 0.0039 3,128,443
      Mar 27 2024 0.004 -0.00057 -12.53% 0.004 0.0042 0.003802 3,025,422
      Mar 26 2024 0.004573 -0.00043 -8.54% 0.005 0.005 0.0041 2,079,913
      Mar 25 2024 0.005 -0.0002 -3.85% 0.005 0.0054 0.0049 2,028,002
      Mar 22 2024 0.0052 -0.0003 -5.45% 0.0054 0.0055 0.0052 2,543,324
      Mar 21 2024 0.0055 0.00018 3.38% 0.0055 0.0057 0.0052 1,202,372
      Mar 20 2024 0.00532 -0.00018 -3.27% 0.0055 0.0055 0.0053 733,851
      Mar 19 2024 0.0055 0.0001 1.85% 0.0054 0.0058 0.004775 3,278,940
      Mar 18 2024 0.0054 -0.00185 -25.52% 0.007 0.0075 0.0046 1,896,035
      Mar 15 2024 0.00725 0.00025 3.57% 0.007125 0.0075 0.007 530,331
      Mar 14 2024 0.007 -0.0002 -2.78% 0.008 0.008 0.007 266,902
      Mar 13 2024 0.0072 -0.0003 -4.00% 0.0078 0.0078 0.007 993,223
      Mar 12 2024 0.0075 -0.00192 -20.38% 0.0095 0.0095 0.0062 1,192,748
      Mar 11 2024 0.00942 -0.00058 -5.80% 0.0095 0.01 0.0091 499,997
      Mar 08 2024 0.01 0.00 0.01% 0.010296 0.010296 0.00975 461,467
      Mar 07 2024 0.009999 0.0002 2.03% 0.01 0.01 0.0099 663,756
      Mar 06 2024 0.0098 0.0001 1.03% 0.01 0.01 0.0097 627,479
      Mar 05 2024 0.0097 -0.0003 -3.00% 0.00989 0.01 0.0096 102,875
      Mar 04 2024 0.01 0.0001 1.01% 0.00995 0.01044 0.0099 1,158,682
      Mar 01 2024 0.0099 0.0003 3.13% 0.0096 0.009999 0.0096 447,061
      Feb 29 2024 0.0096 -0.0002 -2.04% 0.01 0.01 0.0096 393,512
      Feb 28 2024 0.0098 -0.0001 -1.01% 0.011 0.011 0.0096 1,283,783
      Feb 27 2024 0.0099 -0.00089 -8.27% 0.01 0.0104 0.0098 1,169,655
      Feb 26 2024 0.010792 -0.00041 -3.64% 0.013 0.013 0.0099 1,349,744
      Feb 23 2024 0.0112 -0.0008 -6.67% 0.012 0.012 0.0112 73,574
      Feb 22 2024 0.012 0.00 0.00% 0.012 0.012 0.01101 432,622
      Feb 21 2024 0.012 -0.0025 -17.24% 0.0145 0.0145 0.011 580,888
      Feb 20 2024 0.0145 -0.001 -6.45% 0.014 0.015678 0.01351 119,391
      Feb 16 2024 0.0155 0.0035 29.17% 0.012 0.0155 0.012 203,863
      Feb 15 2024 0.012 0.001 9.09% 0.012 0.012 0.011 140,486
      Feb 14 2024 0.011 0.0003 2.80% 0.0115 0.0131 0.0104 302,449
      Feb 13 2024 0.0107 0.0002 1.90% 0.01095 0.0119 0.0107 63,910
      Feb 12 2024 0.0105 -0.0014 -11.76% 0.0119 0.0119 0.0096 247,338
      Feb 09 2024 0.0119 0.0015 14.42% 0.011 0.0119 0.01025 225,811
      Feb 08 2024 0.0104 -0.00148 -12.45% 0.0115 0.0115 0.01028 253,640
      Feb 07 2024 0.011879 -0.003 -20.15% 0.0149 0.0149 0.01 5,687,732
      Feb 06 2024 0.014877 0.00112 8.12% 0.014 0.0149 0.0126 815,322
      Feb 05 2024 0.01376 -0.00024 -1.71% 0.0123 0.014 0.0123 331,105
      Feb 02 2024 0.014 0.00 0.00% 0.014 0.014 0.012317 50,214
      Feb 01 2024 0.014 0.00054 3.97% 0.0142 0.0142 0.0123 94,172
      Jan 31 2024 0.013465 -0.00104 -7.14% 0.0155 0.0156 0.0121 287,451
      Jan 30 2024 0.0145 -0.001 -6.45% 0.0144 0.0155 0.014 425,651
      Jan 29 2024 0.0155 0.0005 3.33% 0.0155 0.0155 0.015 68,678
      Jan 26 2024 0.015 0.00 0.00% 0.01475 0.0155 0.01475 95,621
      Jan 25 2024 0.015 0.00 0.00% 0.015679 0.0157 0.015 278,895

      Your Recent History

      USOTC
      VISM
      Visium Technologies (PK)
      Delayed Upgrade Clock