VISM

Visium Technologies (PK) Historical Data

VISM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.0009 0.00 0.0% 0.001 0.001 0.0009 540,000
Sep 26 2022 0.0009 0.00 +0.00% 0.0009 0.001 0.0009 0
Sep 26 2022 0.0009 -0.0001 -10.0% 0.0009 0.001 0.0009 309,100
Sep 23 2022 0.001 0.00005 5.26% 0.001 0.001 0.0009 1,670,831
Sep 22 2022 0.00095 -0.00025 -20.84% 0.0012 0.0012 0.0009 7,153,511
Sep 21 2022 0.0012 0.0002 19.99% 0.0009 0.0013 0.0009 10,338,469
Sep 20 2022 0.001 0.0002 25.0% 0.0009 0.001 0.0008 7,337,135
Sep 19 2022 0.0008 -0.00013 -13.51% 0.00095 0.001 0.0008 5,272,918
Sep 16 2022 0.000925 0.00 +0.00% 0.0009 0.001 0.0008 0
Sep 16 2022 0.000925 -0.00008 -7.5% 0.0009 0.001 0.0008 5,273,741
Sep 15 2022 0.001 0.00 +0.00% 0.0009 0.001 0.0008 0
Sep 15 2022 0.001 0.00 0.0% 0.0009 0.001 0.0008 5,037,495
Sep 14 2022 0.001 0.00 +0.00% 0.0009 0.001 0.0008 0
Sep 14 2022 0.001 0.0002 25.0% 0.0009 0.001 0.0008 1,808,306
Sep 13 2022 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 3,176,166
Sep 12 2022 0.0009 -0.0001 -10.0% 0.001 0.001 0.0008 3,981,960
Sep 09 2022 0.001 0.00 0.0% 0.001 0.001 0.0008 12,363,437
Sep 08 2022 0.001 0.0001 11.11% 0.0009 0.001 0.0008 5,216,519
Sep 07 2022 0.0009 0.00 0.0% 0.0009 0.001 0.0008 2,879,121
Sep 06 2022 0.0009 0.00 +0.00% 0.00085 0.001 0.0008 0
Sep 06 2022 0.0009 0.00 0.0% 0.00085 0.001 0.0008 5,391,476
Sep 05 2022 0.0009 0.00 +0.00% 0.00105 0.00105 0.00085 0
Sep 02 2022 0.0009 -0.0001 -10.0% 0.00105 0.00105 0.00085 758,276
Sep 01 2022 0.001 0.0001 11.11% 0.0009 0.001 0.0009 3,487,803
Aug 31 2022 0.0009 0.00 0.0% 0.001 0.001 0.0008 3,925,781
Aug 30 2022 0.0009 0.00 0.0% 0.0009 0.001 0.0008 7,606,800
Aug 29 2022 0.0009 0.00 0.0% 0.0009 0.001 0.0009 5,071,790
Aug 26 2022 0.0009 -0.0001 -10.0% 0.001 0.001 0.0009 6,796,458
Aug 25 2022 0.001 0.00 0.0% 0.000965 0.001 0.0009 7,302,012
Aug 24 2022 0.001 -0.0001 -9.09% 0.0012 0.0012 0.0009 7,169,451
Aug 23 2022 0.0011 0.00 0.0% 0.001 0.0011 0.001 4,420,854
Aug 22 2022 0.0011 0.00 +0.00% 0.001 0.0011 0.00095 0
Aug 22 2022 0.0011 -0.0001 -8.33% 0.001 0.0011 0.00095 14,466,631
Aug 19 2022 0.0012 0.00 0.0% 0.0012 0.0012 0.0011 1,295,000
Aug 18 2022 0.0012 0.0001 9.09% 0.0011 0.0012 0.0011 2,325,738
Aug 17 2022 0.0011 0.00 0.0% 0.0011 0.0012 0.0011 1,114,853
Aug 16 2022 0.0011 0.00 +0.00% 0.0011 0.0012 0.0011 0
Aug 16 2022 0.0011 0.00 0.0% 0.0011 0.0012 0.0011 1,420,389
Aug 15 2022 0.0011 0.00 +0.00% 0.0012 0.0012 0.0011 0
Aug 15 2022 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.0011 9,055,572
Aug 12 2022 0.0012 0.00005 4.35% 0.0011 0.0012 0.0011 3,213,409
Aug 11 2022 0.00115 -0.00015 -11.54% 0.0013 0.0013 0.0011 5,353,565
Aug 10 2022 0.0013 0.00 +0.00% 0.0013 0.0013 0.0012 0
Aug 10 2022 0.0013 0.0001 8.34% 0.0013 0.0013 0.0012 2,351,345
Aug 09 2022 0.0012 0.00005 4.35% 0.0011 0.0012 0.0011 4,340,175
Aug 08 2022 0.00115 -0.00005 -4.17% 0.0011 0.0013 0.0011 3,953,137
Aug 05 2022 0.0012 0.0001 9.09% 0.0012 0.0013 0.0012 1,015,200
Aug 04 2022 0.0011 -0.0002 -15.38% 0.0013 0.0013 0.0011 4,035,866
Aug 03 2022 0.0013 0.00 0.0% 0.0012 0.0013 0.0011 1,686,181
Aug 02 2022 0.0013 0.00 +0.00% 0.0013 0.0013 0.00115 0
Aug 02 2022 0.0013 0.0001 8.34% 0.0013 0.0013 0.00115 810,027
Aug 01 2022 0.0012 0.00 +0.00% 0.0011 0.0013 0.0011 0
Aug 01 2022 0.0012 0.00 0.0% 0.0011 0.0013 0.0011 6,427,378
Jul 29 2022 0.0012 0.00 0.0% 0.0012 0.0012 0.0011 7,610,360
Jul 28 2022 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0012 831,872
Jul 27 2022 0.0013 0.00 +0.00% 0.00125 0.0013 0.0012 0
Jul 27 2022 0.0013 0.0001 8.34% 0.00125 0.0013 0.0012 621,489
Jul 26 2022 0.0012 -0.00005 -4.0% 0.0012 0.0013 0.0012 2,984,450
Jul 25 2022 0.00125 -0.00015 -10.71% 0.0012 0.0013 0.0012 3,724,600
Jul 22 2022 0.0014 0.0003 27.27% 0.0012 0.0014 0.0012 1,712,659
Jul 21 2022 0.0011 0.00 +0.00% 0.00115 0.00125 0.0011 0
Jul 21 2022 0.0011 -0.0001 -8.33% 0.00115 0.00125 0.0011 1,107,391
Jul 20 2022 0.0012 0.00 +0.00% 0.0011 0.00125 0.001 0
Jul 20 2022 0.0012 0.00 0.0% 0.0011 0.00125 0.001 5,939,128
Jul 19 2022 0.0012 -0.00005 -4.0% 0.0012 0.0013 0.0011 2,543,793
Jul 18 2022 0.00125 -0.00005 -3.85% 0.00115 0.0014 0.0011 465,236
Jul 15 2022 0.0013 0.00 0.0% 0.0013 0.0014 0.0013 1,355,951
Jul 14 2022 0.0013 0.00 0.0% 0.00125 0.00135 0.0011 2,291,660
Jul 13 2022 0.0013 0.00 0.0% 0.0013 0.0013 0.0012 1,609,536
Jul 12 2022 0.0013 0.0001 8.34% 0.0011 0.0013 0.001 14,429,530
Jul 11 2022 0.0012 -0.0001 -7.69% 0.0013 0.0013 0.0011 1,844,325
Jul 08 2022 0.0013 0.0001 8.34% 0.0012 0.00135 0.00115 2,683,400
Jul 07 2022 0.0012 -0.0001 -7.69% 0.0013 0.0014 0.0012 4,550,290
Jul 06 2022 0.0013 0.00 +0.00% 0.0014 0.0014 0.00125 0
Jul 06 2022 0.0013 0.0001 8.34% 0.0014 0.0014 0.00125 3,559,929
Jul 05 2022 0.0012 0.00 +0.00% 0.0014 0.0014 0.0012 0
Jul 05 2022 0.0012 -0.0002 -14.29% 0.0014 0.0014 0.0012 409,104
Jul 04 2022 0.0014 0.00 +0.00% 0.0011 0.0014 0.0011 0
Jul 01 2022 0.0014 0.00015 12.0% 0.0011 0.0014 0.0011 540,626
Jun 30 2022 0.00125 0.00 +0.00% 0.0014 0.0014 0.0011 0
Jun 30 2022 0.00125 0.00005 4.17% 0.0014 0.0014 0.0011 7,895,238


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.

Log in to InvestorsHub
Register Now