Canada markets closed

Visium Technologies, Inc. (VISM)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.00440.0000 (0.00%)
At close: 12:27PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20240.00460.00460.00380.00440.004499,457
May 30, 20240.00330.00460.00330.00440.0044819,706
May 29, 20240.00430.00460.00340.00340.00344,023,782
May 28, 20240.00420.00460.00390.00400.0040848,473
May 24, 20240.00440.00440.00440.00440.0044102,068
May 23, 20240.00410.00410.00410.00410.00411,005
May 22, 20240.00400.00400.00360.00360.0036258,218
May 21, 20240.00380.00460.00380.00420.0042148,480
May 20, 20240.00430.00460.00340.00350.0035787,369
May 17, 20240.00450.00460.00400.00440.0044859,040
May 16, 20240.00380.00450.00380.00440.004424,363
May 15, 20240.00390.00460.00390.00460.0046554,265
May 14, 20240.00460.00460.00380.00460.00461,131,728
May 13, 20240.00460.00460.00450.00450.00451,341,282
May 10, 20240.00450.00460.00450.00460.0046108,901
May 09, 20240.00470.00470.00460.00460.0046107,197
May 08, 20240.00470.00470.00450.00460.0046556,930
May 07, 20240.00440.00450.00400.00450.0045974,433
May 06, 20240.00430.00430.00410.00420.004228,768
May 03, 20240.00470.00470.00460.00460.0046150,910
May 02, 20240.00480.00490.00460.00490.004947,013
May 01, 20240.00490.00490.00480.00490.0049214,444
Apr 30, 20240.00490.00490.00480.00480.0048102,055
Apr 29, 20240.00500.00500.00470.00470.00474,157
Apr 26, 20240.00500.00500.00470.00500.0050366,271
Apr 25, 20240.00500.00500.00450.00450.004522,019
Apr 24, 20240.00550.00550.00500.00500.0050136,623
Apr 23, 20240.00570.00570.00500.00500.0050133,862
Apr 22, 20240.00570.00600.00450.00450.00454,551,000
Apr 19, 20240.00550.00600.00510.00570.0057190,077
Apr 18, 20240.00600.00650.00500.00570.0057378,572
Apr 17, 20240.00600.00600.00520.00600.0060781,610
Apr 16, 20240.00480.00520.00470.00510.0051928,341
Apr 15, 20240.00450.00500.00440.00450.0045331,115
Apr 12, 20240.00440.00480.00420.00420.00421,635,606
Apr 11, 20240.00440.00440.00420.00430.00431,526,838
Apr 10, 20240.00440.00440.00440.00440.0044313,116
Apr 09, 20240.00440.00440.00430.00430.00437,926
Apr 08, 20240.00450.00470.00420.00430.0043268,041
Apr 05, 20240.00500.00500.00440.00490.0049290,557
Apr 04, 20240.00500.00500.00440.00440.0044290,695
Apr 03, 20240.00520.00530.00470.00510.0051585,511
Apr 02, 20240.00390.00520.00390.00460.004687,738
Apr 01, 20240.00400.00450.00380.00400.00403,865,560
Mar 28, 20240.00390.00400.00390.00390.00393,128,443
Mar 27, 20240.00400.00420.00380.00400.00403,025,422
Mar 26, 20240.00500.00500.00410.00460.00462,079,913
Mar 25, 20240.00500.00540.00490.00500.00502,028,002
Mar 22, 20240.00540.00550.00520.00520.00522,543,324
Mar 21, 20240.00550.00570.00520.00550.00551,202,372
Mar 20, 20240.00550.00550.00530.00530.0053733,851
Mar 19, 20240.00540.00580.00480.00550.00553,278,940
Mar 18, 20240.00700.00750.00460.00540.00541,896,035
Mar 15, 20240.00710.00750.00700.00720.0072530,331
Mar 14, 20240.00800.00800.00700.00700.0070266,902
Mar 13, 20240.00780.00780.00700.00720.0072993,223
Mar 12, 20240.00950.00950.00620.00750.00751,192,748
Mar 11, 20240.00950.01000.00910.00940.0094499,997
Mar 08, 20240.01030.01030.00980.01000.0100461,467
Mar 07, 20240.01000.01000.00990.01000.0100663,756
Mar 06, 20240.01000.01000.00970.00980.0098627,479
Mar 05, 20240.00990.01000.00960.00970.0097102,875
Mar 04, 20240.00990.01040.00990.01000.01001,158,682
Mar 01, 20240.00960.01000.00960.00990.0099447,061
Feb 29, 20240.01000.01000.00960.00960.0096393,512
Feb 28, 20240.01100.01100.00960.00980.00981,283,783
Feb 27, 20240.01000.01040.00980.00990.00991,169,655
Feb 26, 20240.01300.01300.00990.01080.01081,349,744
Feb 23, 20240.01200.01200.01120.01120.011273,574
Feb 22, 20240.01200.01200.01100.01200.0120432,622
Feb 21, 20240.01450.01450.01100.01200.0120580,888
Feb 20, 20240.01400.01570.01350.01450.0145119,391
Feb 16, 20240.01200.01550.01200.01550.0155203,863
Feb 15, 20240.01200.01200.01100.01200.0120140,486
Feb 14, 20240.01150.01310.01040.01100.0110302,449
Feb 13, 20240.01100.01190.01070.01070.010763,910
Feb 12, 20240.01190.01190.00960.01050.0105247,338
Feb 09, 20240.01100.01190.01030.01190.0119225,811
Feb 08, 20240.01150.01150.01030.01040.0104253,640
Feb 07, 20240.01490.01490.01000.01190.01195,687,732
Feb 06, 20240.01400.01490.01260.01490.0149815,322
Feb 05, 20240.01230.01400.01230.01380.0138331,105
Feb 02, 20240.01400.01400.01230.01400.014050,214
Feb 01, 20240.01420.01420.01230.01400.014094,172
Jan 31, 20240.01550.01560.01210.01350.0135287,451
Jan 30, 20240.01440.01550.01400.01450.0145425,651
Jan 29, 20240.01550.01550.01500.01550.015568,678
Jan 26, 20240.01480.01550.01480.01500.015095,621
Jan 25, 20240.01570.01570.01500.01500.0150278,895
Jan 24, 20240.01500.01500.01410.01500.0150157,884
Jan 23, 20240.01540.01540.01460.01460.014663,871
Jan 22, 20240.01500.01500.01300.01480.0148249,392
Jan 19, 20240.01700.01700.01540.01570.0157106,013
Jan 18, 20240.01740.01990.01510.01700.017055,732
Jan 17, 20240.01940.01990.01740.01740.0174116,717
Jan 16, 20240.02000.02000.01890.01940.0194288,936
Jan 12, 20240.02000.02000.01700.01900.019040,503
Jan 11, 20240.02000.02000.01700.01900.019070,146
Jan 10, 20240.01690.01850.01690.01700.017062,900
Jan 09, 20240.01830.01830.01740.01740.0174110,202
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...