Visium Technologies, Inc. (VISM)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0045

-0.0012

(-21.05%)

At close: 03:56PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0057	0.0060	0.0045	0.0045	0.0045	4,550,996
19 Apr 2024	0.0055	0.0060	0.0051	0.0057	0.0057	190,077
18 Apr 2024	0.0060	0.0065	0.0050	0.0057	0.0057	378,572
17 Apr 2024	0.0060	0.0060	0.0052	0.0060	0.0060	781,610
16 Apr 2024	0.0048	0.0052	0.0047	0.0051	0.0051	928,341
15 Apr 2024	0.0045	0.0050	0.0044	0.0045	0.0045	331,115
12 Apr 2024	0.0044	0.0048	0.0042	0.0042	0.0042	1,635,606
11 Apr 2024	0.0044	0.0044	0.0042	0.0043	0.0043	1,526,838
10 Apr 2024	0.0044	0.0044	0.0044	0.0044	0.0044	313,116
09 Apr 2024	0.0044	0.0044	0.0043	0.0043	0.0043	7,926
08 Apr 2024	0.0045	0.0047	0.0042	0.0043	0.0043	268,041
05 Apr 2024	0.0050	0.0050	0.0044	0.0049	0.0049	290,557
04 Apr 2024	0.0050	0.0050	0.0044	0.0044	0.0044	290,695
03 Apr 2024	0.0052	0.0053	0.0047	0.0051	0.0051	585,511
02 Apr 2024	0.0039	0.0052	0.0039	0.0046	0.0046	87,738
01 Apr 2024	0.0040	0.0045	0.0038	0.0040	0.0040	3,865,560
28 Mar 2024	0.0039	0.0040	0.0039	0.0039	0.0039	3,128,443
27 Mar 2024	0.0040	0.0042	0.0038	0.0040	0.0040	3,025,422
26 Mar 2024	0.0050	0.0050	0.0041	0.0046	0.0046	2,079,913
25 Mar 2024	0.0050	0.0054	0.0049	0.0050	0.0050	2,028,002
22 Mar 2024	0.0054	0.0055	0.0052	0.0052	0.0052	2,543,324
21 Mar 2024	0.0055	0.0057	0.0052	0.0055	0.0055	1,202,372
20 Mar 2024	0.0055	0.0055	0.0053	0.0053	0.0053	733,851
19 Mar 2024	0.0054	0.0058	0.0048	0.0055	0.0055	3,278,940
18 Mar 2024	0.0070	0.0075	0.0046	0.0054	0.0054	1,896,035
15 Mar 2024	0.0071	0.0075	0.0070	0.0072	0.0072	530,331
14 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	266,902
13 Mar 2024	0.0078	0.0078	0.0070	0.0072	0.0072	993,223
12 Mar 2024	0.0095	0.0095	0.0062	0.0075	0.0075	1,192,748
11 Mar 2024	0.0095	0.0100	0.0091	0.0094	0.0094	499,997
08 Mar 2024	0.0103	0.0103	0.0098	0.0100	0.0100	461,467
07 Mar 2024	0.0100	0.0100	0.0099	0.0100	0.0100	663,756
06 Mar 2024	0.0100	0.0100	0.0097	0.0098	0.0098	627,479
05 Mar 2024	0.0099	0.0100	0.0096	0.0097	0.0097	102,875
04 Mar 2024	0.0099	0.0104	0.0099	0.0100	0.0100	1,158,682
01 Mar 2024	0.0096	0.0100	0.0096	0.0099	0.0099	447,061
29 Feb 2024	0.0100	0.0100	0.0096	0.0096	0.0096	393,512
28 Feb 2024	0.0110	0.0110	0.0096	0.0098	0.0098	1,283,783
27 Feb 2024	0.0100	0.0104	0.0098	0.0099	0.0099	1,169,655
26 Feb 2024	0.0130	0.0130	0.0099	0.0108	0.0108	1,349,744
23 Feb 2024	0.0120	0.0120	0.0112	0.0112	0.0112	73,574
22 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	432,622
21 Feb 2024	0.0145	0.0145	0.0110	0.0120	0.0120	580,888
20 Feb 2024	0.0140	0.0157	0.0135	0.0145	0.0145	119,391
16 Feb 2024	0.0120	0.0155	0.0120	0.0155	0.0155	203,863
15 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	140,486
14 Feb 2024	0.0115	0.0131	0.0104	0.0110	0.0110	302,449
13 Feb 2024	0.0110	0.0119	0.0107	0.0107	0.0107	63,910
12 Feb 2024	0.0119	0.0119	0.0096	0.0105	0.0105	247,338
09 Feb 2024	0.0110	0.0119	0.0103	0.0119	0.0119	225,811
08 Feb 2024	0.0115	0.0115	0.0103	0.0104	0.0104	253,640
07 Feb 2024	0.0149	0.0149	0.0100	0.0119	0.0119	5,687,732
06 Feb 2024	0.0140	0.0149	0.0126	0.0149	0.0149	815,322
05 Feb 2024	0.0123	0.0140	0.0123	0.0138	0.0138	331,105
02 Feb 2024	0.0140	0.0140	0.0123	0.0140	0.0140	50,214
01 Feb 2024	0.0142	0.0142	0.0123	0.0140	0.0140	94,172
31 Jan 2024	0.0155	0.0156	0.0121	0.0135	0.0135	287,451
30 Jan 2024	0.0144	0.0155	0.0140	0.0145	0.0145	425,651
29 Jan 2024	0.0155	0.0155	0.0150	0.0155	0.0155	68,678
26 Jan 2024	0.0148	0.0155	0.0148	0.0150	0.0150	95,621
25 Jan 2024	0.0157	0.0157	0.0150	0.0150	0.0150	278,895
24 Jan 2024	0.0150	0.0150	0.0141	0.0150	0.0150	157,884
23 Jan 2024	0.0154	0.0154	0.0146	0.0146	0.0146	63,871
22 Jan 2024	0.0150	0.0150	0.0130	0.0148	0.0148	249,392
19 Jan 2024	0.0170	0.0170	0.0154	0.0157	0.0157	106,013
18 Jan 2024	0.0174	0.0199	0.0151	0.0170	0.0170	55,732
17 Jan 2024	0.0194	0.0199	0.0174	0.0174	0.0174	116,717
16 Jan 2024	0.0200	0.0200	0.0189	0.0194	0.0194	288,936
12 Jan 2024	0.0200	0.0200	0.0170	0.0190	0.0190	40,503
11 Jan 2024	0.0200	0.0200	0.0170	0.0190	0.0190	70,146
10 Jan 2024	0.0169	0.0185	0.0169	0.0170	0.0170	62,900
09 Jan 2024	0.0183	0.0183	0.0174	0.0174	0.0174	110,202
08 Jan 2024	0.0183	0.0183	0.0183	0.0183	0.0183	15,053
05 Jan 2024	0.0169	0.0177	0.0169	0.0177	0.0177	708
04 Jan 2024	0.0176	0.0180	0.0168	0.0168	0.0168	92,629
03 Jan 2024	0.0174	0.0183	0.0161	0.0161	0.0161	750,379
02 Jan 2024	0.0200	0.0200	0.0161	0.0161	0.0161	71,386
29 Dec 2023	0.0170	0.0200	0.0141	0.0169	0.0169	106,836
28 Dec 2023	0.0140	0.0159	0.0140	0.0155	0.0155	49,997
27 Dec 2023	0.0160	0.0168	0.0135	0.0135	0.0135	375,727
26 Dec 2023	0.0140	0.0160	0.0140	0.0140	0.0140	637,380
22 Dec 2023	0.0178	0.0185	0.0143	0.0143	0.0143	298,691
21 Dec 2023	0.0185	0.0185	0.0156	0.0165	0.0165	785,181
20 Dec 2023	0.0189	0.0189	0.0172	0.0172	0.0172	3,648
19 Dec 2023	0.0175	0.0190	0.0160	0.0187	0.0187	134,870
18 Dec 2023	0.0190	0.0195	0.0179	0.0179	0.0179	63,458
15 Dec 2023	0.0197	0.0197	0.0195	0.0195	0.0195	19,410
14 Dec 2023	0.0199	0.0199	0.0179	0.0179	0.0179	12,588
13 Dec 2023	0.0199	0.0199	0.0179	0.0187	0.0187	276,573
12 Dec 2023	0.0195	0.0200	0.0191	0.0200	0.0200	199,574
11 Dec 2023	0.0180	0.0195	0.0180	0.0195	0.0195	440,451
08 Dec 2023	0.0160	0.0165	0.0160	0.0165	0.0165	102,424
07 Dec 2023	0.0160	0.0179	0.0155	0.0165	0.0165	249,894
06 Dec 2023	0.0170	0.0190	0.0160	0.0190	0.0190	146,108
05 Dec 2023	0.0180	0.0180	0.0170	0.0170	0.0170	15,988
04 Dec 2023	0.0182	0.0182	0.0170	0.0170	0.0170	130,410
01 Dec 2023	0.0190	0.0190	0.0169	0.0177	0.0177	200,378
30 Nov 2023	0.0200	0.0200	0.0178	0.0178	0.0178	127,280
29 Nov 2023	0.0280	0.0280	0.0185	0.0193	0.0193	733,599
28 Nov 2023	0.0270	0.0285	0.0211	0.0250	0.0250	144,745
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6454+0.0003(+0.04%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.71-0.19(-0.23%)

GOLD2,316.50-29.90(-1.27%)

Bitcoin AUD102,790.84+342.49(+0.33%)

Visium Technologies, Inc. (VISM)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6454
+0.0003(+0.04%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.71
-0.19(-0.23%)

GOLD
2,316.50
-29.90(-1.27%)

Bitcoin AUD
102,790.84
+342.49(+0.33%)