STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

U.S. jobless claims hit highest level since August 2023

Visium Technologies, Inc. (VISM)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0047

+0.0001

(+1.30%)

As of 09:48AM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	2,142
May 08, 2024	0.0047	0.0047	0.0045	0.0046	0.0046	556,846
May 07, 2024	0.0044	0.0045	0.0040	0.0045	0.0045	974,433
May 06, 2024	0.0043	0.0043	0.0041	0.0042	0.0042	28,768
May 03, 2024	0.0047	0.0047	0.0046	0.0046	0.0046	150,910
May 02, 2024	0.0048	0.0049	0.0046	0.0049	0.0049	47,013
May 01, 2024	0.0049	0.0049	0.0048	0.0049	0.0049	214,444
Apr 30, 2024	0.0049	0.0049	0.0048	0.0048	0.0048	102,055
Apr 29, 2024	0.0050	0.0050	0.0047	0.0047	0.0047	4,157
Apr 26, 2024	0.0050	0.0050	0.0047	0.0050	0.0050	366,271
Apr 25, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	22,019
Apr 24, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	136,623
Apr 23, 2024	0.0057	0.0057	0.0050	0.0050	0.0050	133,862
Apr 22, 2024	0.0057	0.0060	0.0045	0.0045	0.0045	4,551,000
Apr 19, 2024	0.0055	0.0060	0.0051	0.0057	0.0057	190,077
Apr 18, 2024	0.0060	0.0065	0.0050	0.0057	0.0057	378,572
Apr 17, 2024	0.0060	0.0060	0.0052	0.0060	0.0060	781,610
Apr 16, 2024	0.0048	0.0052	0.0047	0.0051	0.0051	928,341
Apr 15, 2024	0.0045	0.0050	0.0044	0.0045	0.0045	331,115
Apr 12, 2024	0.0044	0.0048	0.0042	0.0042	0.0042	1,635,606
Apr 11, 2024	0.0044	0.0044	0.0042	0.0043	0.0043	1,526,838
Apr 10, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	313,116
Apr 09, 2024	0.0044	0.0044	0.0043	0.0043	0.0043	7,926
Apr 08, 2024	0.0045	0.0047	0.0042	0.0043	0.0043	268,041
Apr 05, 2024	0.0050	0.0050	0.0044	0.0049	0.0049	290,557
Apr 04, 2024	0.0050	0.0050	0.0044	0.0044	0.0044	290,695
Apr 03, 2024	0.0052	0.0053	0.0047	0.0051	0.0051	585,511
Apr 02, 2024	0.0039	0.0052	0.0039	0.0046	0.0046	87,738
Apr 01, 2024	0.0040	0.0045	0.0038	0.0040	0.0040	3,865,560
Mar 28, 2024	0.0039	0.0040	0.0039	0.0039	0.0039	3,128,443
Mar 27, 2024	0.0040	0.0042	0.0038	0.0040	0.0040	3,025,422
Mar 26, 2024	0.0050	0.0050	0.0041	0.0046	0.0046	2,079,913
Mar 25, 2024	0.0050	0.0054	0.0049	0.0050	0.0050	2,028,002
Mar 22, 2024	0.0054	0.0055	0.0052	0.0052	0.0052	2,543,324
Mar 21, 2024	0.0055	0.0057	0.0052	0.0055	0.0055	1,202,372
Mar 20, 2024	0.0055	0.0055	0.0053	0.0053	0.0053	733,851
Mar 19, 2024	0.0054	0.0058	0.0048	0.0055	0.0055	3,278,940
Mar 18, 2024	0.0070	0.0075	0.0046	0.0054	0.0054	1,896,035
Mar 15, 2024	0.0071	0.0075	0.0070	0.0072	0.0072	530,331
Mar 14, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	266,902
Mar 13, 2024	0.0078	0.0078	0.0070	0.0072	0.0072	993,223
Mar 12, 2024	0.0095	0.0095	0.0062	0.0075	0.0075	1,192,748
Mar 11, 2024	0.0095	0.0100	0.0091	0.0094	0.0094	499,997
Mar 08, 2024	0.0103	0.0103	0.0098	0.0100	0.0100	461,467
Mar 07, 2024	0.0100	0.0100	0.0099	0.0100	0.0100	663,756
Mar 06, 2024	0.0100	0.0100	0.0097	0.0098	0.0098	627,479
Mar 05, 2024	0.0099	0.0100	0.0096	0.0097	0.0097	102,875
Mar 04, 2024	0.0099	0.0104	0.0099	0.0100	0.0100	1,158,682
Mar 01, 2024	0.0096	0.0100	0.0096	0.0099	0.0099	447,061
Feb 29, 2024	0.0100	0.0100	0.0096	0.0096	0.0096	393,512
Feb 28, 2024	0.0110	0.0110	0.0096	0.0098	0.0098	1,283,783
Feb 27, 2024	0.0100	0.0104	0.0098	0.0099	0.0099	1,169,655
Feb 26, 2024	0.0130	0.0130	0.0099	0.0108	0.0108	1,349,744
Feb 23, 2024	0.0120	0.0120	0.0112	0.0112	0.0112	73,574
Feb 22, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	432,622
Feb 21, 2024	0.0145	0.0145	0.0110	0.0120	0.0120	580,888
Feb 20, 2024	0.0140	0.0157	0.0135	0.0145	0.0145	119,391
Feb 16, 2024	0.0120	0.0155	0.0120	0.0155	0.0155	203,863
Feb 15, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	140,486
Feb 14, 2024	0.0115	0.0131	0.0104	0.0110	0.0110	302,449
Feb 13, 2024	0.0110	0.0119	0.0107	0.0107	0.0107	63,910
Feb 12, 2024	0.0119	0.0119	0.0096	0.0105	0.0105	247,338
Feb 09, 2024	0.0110	0.0119	0.0103	0.0119	0.0119	225,811
Feb 08, 2024	0.0115	0.0115	0.0103	0.0104	0.0104	253,640
Feb 07, 2024	0.0149	0.0149	0.0100	0.0119	0.0119	5,687,732
Feb 06, 2024	0.0140	0.0149	0.0126	0.0149	0.0149	815,322
Feb 05, 2024	0.0123	0.0140	0.0123	0.0138	0.0138	331,105
Feb 02, 2024	0.0140	0.0140	0.0123	0.0140	0.0140	50,214
Feb 01, 2024	0.0142	0.0142	0.0123	0.0140	0.0140	94,172
Jan 31, 2024	0.0155	0.0156	0.0121	0.0135	0.0135	287,451
Jan 30, 2024	0.0144	0.0155	0.0140	0.0145	0.0145	425,651
Jan 29, 2024	0.0155	0.0155	0.0150	0.0155	0.0155	68,678
Jan 26, 2024	0.0148	0.0155	0.0148	0.0150	0.0150	95,621
Jan 25, 2024	0.0157	0.0157	0.0150	0.0150	0.0150	278,895
Jan 24, 2024	0.0150	0.0150	0.0141	0.0150	0.0150	157,884
Jan 23, 2024	0.0154	0.0154	0.0146	0.0146	0.0146	63,871
Jan 22, 2024	0.0150	0.0150	0.0130	0.0148	0.0148	249,392
Jan 19, 2024	0.0170	0.0170	0.0154	0.0157	0.0157	106,013
Jan 18, 2024	0.0174	0.0199	0.0151	0.0170	0.0170	55,732
Jan 17, 2024	0.0194	0.0199	0.0174	0.0174	0.0174	116,717
Jan 16, 2024	0.0200	0.0200	0.0189	0.0194	0.0194	288,936
Jan 12, 2024	0.0200	0.0200	0.0170	0.0190	0.0190	40,503
Jan 11, 2024	0.0200	0.0200	0.0170	0.0190	0.0190	70,146
Jan 10, 2024	0.0169	0.0185	0.0169	0.0170	0.0170	62,900
Jan 09, 2024	0.0183	0.0183	0.0174	0.0174	0.0174	110,202
Jan 08, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	15,053
Jan 05, 2024	0.0169	0.0177	0.0169	0.0177	0.0177	708
Jan 04, 2024	0.0176	0.0180	0.0168	0.0168	0.0168	92,629
Jan 03, 2024	0.0174	0.0183	0.0161	0.0161	0.0161	750,379
Jan 02, 2024	0.0200	0.0200	0.0161	0.0161	0.0161	71,386
Dec 29, 2023	0.0170	0.0200	0.0141	0.0169	0.0169	106,836
Dec 28, 2023	0.0140	0.0159	0.0140	0.0155	0.0155	49,997
Dec 27, 2023	0.0160	0.0168	0.0135	0.0135	0.0135	375,727
Dec 26, 2023	0.0140	0.0160	0.0140	0.0140	0.0140	637,380
Dec 22, 2023	0.0178	0.0185	0.0143	0.0143	0.0143	298,691
Dec 21, 2023	0.0185	0.0185	0.0156	0.0165	0.0165	785,181
Dec 20, 2023	0.0189	0.0189	0.0172	0.0172	0.0172	3,648
Dec 19, 2023	0.0175	0.0190	0.0160	0.0187	0.0187	134,870
Dec 18, 2023	0.0190	0.0195	0.0179	0.0179	0.0179	63,458
Dec 15, 2023	0.0197	0.0197	0.0195	0.0195	0.0195	19,410
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.71+116.55(+0.52%)

S&P 5005,200.79+13.12(+0.25%)

DOW39,224.29+167.90(+0.43%)

CAD/USD0.7304+0.0016(+0.21%)

CRUDE OIL79.01+0.02(+0.03%)

Bitcoin CAD84,820.02-677.61(-0.79%)

STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

Visium Technologies, Inc. (VISM)

S&P/TSX
22,375.71
+116.55(+0.52%)

S&P 500
5,200.79
+13.12(+0.25%)

DOW
39,224.29
+167.90(+0.43%)

CAD/USD
0.7304
+0.0016(+0.21%)

CRUDE OIL
79.01
+0.02(+0.03%)

Bitcoin CAD
84,820.02
-677.61(-0.79%)