VISM - Visium Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20200.00060.00060.00050.00050.000510,958,529
Jul 07, 20200.00060.00070.00050.00050.000548,196,101
Jul 06, 20200.00060.00070.00060.00060.000623,973,512
Jul 02, 20200.00060.00080.00060.00070.000711,049,219
Jul 01, 20200.00080.00080.00060.00070.000766,008,627
Jun 30, 20200.00090.00090.00070.00070.000733,809,175
Jun 29, 20200.00090.00100.00070.00080.000861,880,272
Jun 26, 20200.00060.00090.00060.00090.0009100,183,348
Jun 25, 20200.00070.00070.00060.00060.000610,415,580
Jun 24, 20200.00070.00070.00060.00070.000735,251,930
Jun 23, 20200.00070.00070.00060.00070.000710,709,845
Jun 22, 20200.00070.00070.00060.00060.000634,704,059
Jun 19, 20200.00070.00080.00060.00060.000641,627,448
Jun 18, 20200.00080.00080.00050.00060.000629,349,028
Jun 17, 20200.00060.00060.00050.00060.000623,554,159
Jun 16, 20200.00070.00070.00060.00060.000626,140,101
Jun 15, 20200.00080.00080.00060.00070.000724,662,276
Jun 12, 20200.00070.00080.00060.00080.000818,836,483
Jun 11, 20200.00060.00080.00050.00070.000740,142,691
Jun 10, 20200.00080.00080.00060.00070.000713,378,586
Jun 09, 20200.00070.00080.00060.00080.000828,853,418
Jun 08, 20200.00090.00090.00060.00070.000740,353,705
Jun 05, 20200.00070.00080.00060.00080.000832,915,722
Jun 04, 20200.00070.00080.00060.00080.000819,596,896
Jun 03, 20200.00090.00090.00060.00070.000749,069,293
Jun 02, 20200.00100.00100.00080.00090.000924,886,870
Jun 01, 20200.00100.00100.00080.00100.001039,977,022
May 29, 20200.00100.00120.00090.00100.001045,634,718
May 28, 20200.00110.00110.00080.00110.001170,875,440
May 27, 20200.00090.00110.00070.00090.000944,852,051
May 26, 20200.00120.00130.00080.00090.0009130,314,092
May 22, 20200.00140.00150.00100.00120.0012225,464,851
May 21, 20200.00110.00200.00100.00120.0012483,056,625
May 20, 20200.00030.00090.00030.00090.0009376,054,494
May 19, 20200.00030.00030.00020.00030.000361,196,279
May 18, 20200.00020.00030.00020.00030.000359,005,523
May 15, 20200.00030.00030.00020.00030.0003134,690,175
May 14, 20200.00030.00030.00020.00030.00037,928,550
May 13, 20200.00030.00030.00020.00030.000394,123,893
May 12, 20200.00020.00030.00020.00030.000343,375,640
May 11, 20200.00020.00030.00020.00030.00031,900,012
May 08, 20200.00030.00030.00020.00030.000389,593,752
May 07, 20200.00030.00030.00020.00030.00032,149,633
May 06, 20200.00030.00030.00030.00030.00031,519,335
May 05, 20200.00030.00040.00030.00030.000320,691,000
May 04, 20200.00030.00040.00020.00040.000491,063,571
May 01, 20200.00050.00050.00040.00040.000460,961,289
Apr 30, 20200.00050.00050.00040.00040.000413,162,905
Apr 29, 20200.00050.00060.00050.00050.000532,769,341
Apr 28, 20200.00060.00070.00050.00060.000662,127,955
Apr 27, 20200.00080.00080.00070.00070.000716,347,373
Apr 24, 20200.00080.00080.00070.00070.00076,958,438
Apr 23, 20200.00070.00070.00070.00070.0007-
Apr 22, 20200.00080.00080.00070.00070.0007800,001
Apr 21, 20200.00080.00080.00070.00070.0007370,000
Apr 20, 20200.00080.00080.00070.00070.00071,170,000
Apr 17, 20200.00100.00100.00070.00070.000724,321,692
Apr 16, 20200.00090.00110.00090.00090.00098,523,634
Apr 15, 20200.00090.00090.00090.00090.00093,731,417
Apr 14, 20200.00070.00090.00070.00090.00093,759,285
Apr 13, 20200.00080.00090.00070.00090.00099,722,849
Apr 09, 20200.00070.00110.00070.00080.000811,662,633
Apr 08, 20200.00070.00120.00070.00100.001019,827,326
Apr 07, 20200.00060.00080.00060.00080.00084,401,236
Apr 06, 20200.00080.00080.00080.00080.00082,460,000
Apr 03, 20200.00070.00090.00070.00080.00085,572,700
Apr 02, 20200.00080.00090.00070.00080.00089,278,779
Apr 01, 20200.00080.00080.00070.00080.00084,036,671
Mar 31, 20200.00100.00100.00080.00080.000825,720,998
Mar 30, 20200.00120.00120.00090.00100.001013,548,921
Mar 27, 20200.00090.00120.00090.00120.00125,380,842
Mar 26, 20200.00100.00150.00080.00090.000913,293,561
Mar 25, 20200.00080.00110.00070.00100.00108,922,832
Mar 24, 20200.00100.00150.00080.00110.001130,663,856
Mar 23, 20200.00100.00100.00080.00080.00084,619,251
Mar 20, 20200.00100.00100.00090.00100.00101,884,900
Mar 19, 20200.00100.00170.00100.00100.00104,811,599
Mar 18, 20200.00100.00120.00090.00100.001018,060,825
Mar 17, 20200.00150.00150.00100.00100.00103,366,634
Mar 16, 20200.00170.00170.00120.00150.00151,370,000
Mar 13, 20200.00140.00160.00120.00150.001510,167,906
Mar 12, 20200.00150.00180.00110.00110.00119,803,731
Mar 11, 20200.00190.00190.00140.00150.00155,251,358
Mar 10, 20200.00230.00320.00190.00250.00253,884,766
Mar 09, 20200.00190.00270.00190.00250.00253,418,692
Mar 06, 20200.00150.00220.00120.00210.002123,949,928
Mar 05, 20200.00130.00140.00130.00140.00142,510,045
Mar 04, 20200.00160.00180.00140.00140.00149,076,456
Mar 03, 20200.00170.00170.00140.00150.00152,260,119
Mar 02, 20200.00160.00200.00160.00170.00175,812,683
Feb 28, 20200.00200.00200.00160.00180.00182,524,415
Feb 27, 20200.00190.00210.00180.00180.00187,846,120
Feb 26, 20200.00190.00190.00170.00190.00191,800,026
Feb 25, 20200.00180.00190.00170.00190.00193,536,404
Feb 24, 20200.00190.00210.00170.00180.00187,538,188
Feb 21, 20200.00220.00220.00190.00200.00205,374,483
Feb 20, 20200.00220.00250.00190.00220.00223,930,580
Feb 19, 20200.00330.00330.00220.00280.00281,976,332
Feb 18, 20200.00160.00340.00160.00280.00287,853,845
Feb 14, 20200.00190.00200.00190.00200.0020155,555
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...