New Zealand markets open in 9 hours 47 minutes

Visium Technologies, Inc. (VISM)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0039+0.0004 (+11.43%)
At close: 03:52PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.00400.00400.00360.00370.003744,884
17 Jun 20240.00550.00550.00340.00350.00351,878,329
14 Jun 20240.00480.00520.00480.00480.00481,327,612
13 Jun 20240.00470.00540.00440.00480.0048501,078
12 Jun 20240.00740.00740.00470.00480.0048659,577
11 Jun 20240.00450.00550.00390.00390.0039472,826
10 Jun 20240.00390.00410.00360.00390.0039898,896
07 Jun 20240.00330.00330.00320.00330.00332,736,578
06 Jun 20240.00320.00330.00320.00330.00331,417,680
05 Jun 20240.00330.00330.00320.00330.00331,888,069
04 Jun 20240.00460.00460.00330.00330.00333,441,136
03 Jun 20240.00440.00440.00380.00420.0042381,741
31 May 20240.00460.00460.00380.00440.004499,457
30 May 20240.00330.00460.00330.00440.0044819,706
29 May 20240.00430.00460.00340.00340.00344,023,782
28 May 20240.00420.00460.00390.00400.0040848,473
24 May 20240.00440.00440.00440.00440.0044102,068
23 May 20240.00410.00410.00410.00410.00411,005
22 May 20240.00400.00400.00360.00360.0036258,218
21 May 20240.00380.00460.00380.00420.0042148,480
20 May 20240.00430.00460.00340.00350.0035787,369
17 May 20240.00450.00460.00400.00440.0044859,040
16 May 20240.00380.00450.00380.00440.004424,363
15 May 20240.00390.00460.00390.00460.0046554,265
14 May 20240.00460.00460.00380.00460.00461,131,728
13 May 20240.00460.00460.00450.00450.00451,341,282
10 May 20240.00450.00460.00450.00460.0046108,901
09 May 20240.00470.00470.00460.00460.0046107,197
08 May 20240.00470.00470.00450.00460.0046556,930
07 May 20240.00440.00450.00400.00450.0045974,433
06 May 20240.00430.00430.00410.00420.004228,768
03 May 20240.00470.00470.00460.00460.0046150,910
02 May 20240.00480.00490.00460.00490.004947,013
01 May 20240.00490.00490.00480.00490.0049214,444
30 Apr 20240.00490.00490.00480.00480.0048102,055
29 Apr 20240.00500.00500.00470.00470.00474,157
26 Apr 20240.00500.00500.00470.00500.0050366,271
25 Apr 20240.00500.00500.00450.00450.004522,019
24 Apr 20240.00550.00550.00500.00500.0050136,623
23 Apr 20240.00570.00570.00500.00500.0050133,862
22 Apr 20240.00570.00600.00450.00450.00454,551,000
19 Apr 20240.00550.00600.00510.00570.0057190,077
18 Apr 20240.00600.00650.00500.00570.0057378,572
17 Apr 20240.00600.00600.00520.00600.0060781,610
16 Apr 20240.00480.00520.00470.00510.0051928,341
15 Apr 20240.00450.00500.00440.00450.0045331,115
12 Apr 20240.00440.00480.00420.00420.00421,635,606
11 Apr 20240.00440.00440.00420.00430.00431,526,838
10 Apr 20240.00440.00440.00440.00440.0044313,116
09 Apr 20240.00440.00440.00430.00430.00437,926
08 Apr 20240.00450.00470.00420.00430.0043268,041
05 Apr 20240.00500.00500.00440.00490.0049290,557
04 Apr 20240.00500.00500.00440.00440.0044290,695
03 Apr 20240.00520.00530.00470.00510.0051585,511
02 Apr 20240.00390.00520.00390.00460.004687,738
01 Apr 20240.00400.00450.00380.00400.00403,865,560
28 Mar 20240.00390.00400.00390.00390.00393,128,443
27 Mar 20240.00400.00420.00380.00400.00403,025,422
26 Mar 20240.00500.00500.00410.00460.00462,079,913
25 Mar 20240.00500.00540.00490.00500.00502,028,002
22 Mar 20240.00540.00550.00520.00520.00522,543,324
21 Mar 20240.00550.00570.00520.00550.00551,202,372
20 Mar 20240.00550.00550.00530.00530.0053733,851
19 Mar 20240.00540.00580.00480.00550.00553,278,940
18 Mar 20240.00700.00750.00460.00540.00541,896,035
15 Mar 20240.00710.00750.00700.00720.0072530,331
14 Mar 20240.00800.00800.00700.00700.0070266,902
13 Mar 20240.00780.00780.00700.00720.0072993,223
12 Mar 20240.00950.00950.00620.00750.00751,192,748
11 Mar 20240.00950.01000.00910.00940.0094499,997
08 Mar 20240.01030.01030.00980.01000.0100461,467
07 Mar 20240.01000.01000.00990.01000.0100663,756
06 Mar 20240.01000.01000.00970.00980.0098627,479
05 Mar 20240.00990.01000.00960.00970.0097102,875
04 Mar 20240.00990.01040.00990.01000.01001,158,682
01 Mar 20240.00960.01000.00960.00990.0099447,061
29 Feb 20240.01000.01000.00960.00960.0096393,512
28 Feb 20240.01100.01100.00960.00980.00981,283,783
27 Feb 20240.01000.01040.00980.00990.00991,169,655
26 Feb 20240.01300.01300.00990.01080.01081,349,744
23 Feb 20240.01200.01200.01120.01120.011273,574
22 Feb 20240.01200.01200.01100.01200.0120432,622
21 Feb 20240.01450.01450.01100.01200.0120580,888
20 Feb 20240.01400.01570.01350.01450.0145119,391
16 Feb 20240.01200.01550.01200.01550.0155203,863
15 Feb 20240.01200.01200.01100.01200.0120140,486
14 Feb 20240.01150.01310.01040.01100.0110302,449
13 Feb 20240.01100.01190.01070.01070.010763,910
12 Feb 20240.01190.01190.00960.01050.0105247,338
09 Feb 20240.01100.01190.01030.01190.0119225,811
08 Feb 20240.01150.01150.01030.01040.0104253,640
07 Feb 20240.01490.01490.01000.01190.01195,687,732
06 Feb 20240.01400.01490.01260.01490.0149815,322
05 Feb 20240.01230.01400.01230.01380.0138331,105
02 Feb 20240.01400.01400.01230.01400.014050,214
01 Feb 20240.01420.01420.01230.01400.014094,172
31 Jan 20240.01550.01560.01210.01350.0135287,451
30 Jan 20240.01440.01550.01400.01450.0145425,651
29 Jan 20240.01550.01550.01500.01550.015568,678
26 Jan 20240.01480.01550.01480.01500.015095,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...