Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visium Technologies Inc (OP: VISM )

0.0039 +0.0006 (+18.18%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0155 0.0156 0.0121 0.0135 287,451 -0.00(-6.90%)
Jan 30, 2024 0.0144 0.0155 0.0140 0.0145 425,651 -0.00(-6.45%)
Jan 29, 2024 0.0155 0.0155 0.0150 0.0155 68,678 +0.00(+3.33%)
Jan 26, 2024 0.0148 0.0155 0.0148 0.0150 95,621 +0.00(+0.00%)
Jan 25, 2024 0.0157 0.0157 0.0150 0.0150 278,895 +0.00(+0.00%)
Jan 24, 2024 0.0150 0.0150 0.0141 0.0150 157,884 +0.00(+2.74%)
Jan 23, 2024 0.0154 0.0154 0.0146 0.0146 63,871 -0.00(-1.35%)
Jan 22, 2024 0.0150 0.0150 0.0130 0.0148 249,392 -0.00(-5.73%)
Jan 19, 2024 0.0170 0.0170 0.0154 0.0157 106,013 -0.00(-7.65%)
Jan 18, 2024 0.0174 0.0199 0.0151 0.0170 55,732 -0.00(-2.30%)
Jan 17, 2024 0.0194 0.0199 0.0174 0.0174 116,717 -0.00(-10.31%)
Jan 16, 2024 0.0200 0.0200 0.0189 0.0194 288,936 +0.00(+2.11%)
Jan 12, 2024 0.0200 0.0200 0.0171 0.0190 40,503 +0.00(+0.00%)
Jan 11, 2024 0.0200 0.0200 0.0170 0.0190 70,146 +0.00(+11.76%)
Jan 10, 2024 0.0169 0.0185 0.0169 0.0170 62,900 -0.00(-2.30%)
Jan 09, 2024 0.0183 0.0183 0.0174 0.0174 110,202 -0.00(-4.92%)
Jan 08, 2024 0.0183 0.0183 0.0183 0.0183 15,053 +0.00(+3.39%)
Jan 05, 2024 0.0169 0.0177 0.0169 0.0177 708 +0.00(+5.36%)
Jan 04, 2024 0.0176 0.0180 0.0168 0.0168 92,629 +0.00(+4.35%)
Jan 03, 2024 0.0183 0.0183 0.0161 0.0161 750,379 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0200 0.0161 0.0161 71,386 -0.00(-4.73%)
Dec 29, 2023 0.0170 0.0200 0.0141 0.0169 106,836 +0.00(+9.03%)
Dec 28, 2023 0.0140 0.0160 0.0140 0.0155 49,997 +0.00(+14.81%)
Dec 27, 2023 0.0160 0.0168 0.0135 0.0135 375,727 -0.00(-3.57%)
Dec 26, 2023 0.0140 0.0160 0.0140 0.0140 637,380 -0.00(-2.10%)
Dec 22, 2023 0.0178 0.0185 0.0143 0.0143 298,691 -0.00(-13.33%)
Dec 21, 2023 0.0185 0.0185 0.0156 0.0165 785,181 -0.00(-4.07%)
Dec 20, 2023 0.0172 0.0189 0.0172 0.0172 3,648 -0.00(-8.02%)
Dec 19, 2023 0.0175 0.0190 0.0160 0.0187 134,870 +0.00(+4.47%)
Dec 18, 2023 0.0190 0.0195 0.0179 0.0179 63,458 -0.00(-8.21%)
Dec 15, 2023 0.0197 0.0197 0.0195 0.0195 19,410 +0.00(+8.94%)
Dec 14, 2023 0.0199 0.0199 0.0179 0.0179 12,588 -0.00(-4.28%)
Dec 13, 2023 0.0199 0.0199 0.0179 0.0187 276,573 -0.00(-6.50%)
Dec 12, 2023 0.0191 0.0200 0.0191 0.0200 199,574 +0.00(+2.56%)
Dec 11, 2023 0.0180 0.0195 0.0180 0.0195 440,451 +0.00(+18.18%)
Dec 08, 2023 0.0160 0.0165 0.0160 0.0165 102,424 +0.00(+0.00%)
Dec 07, 2023 0.0160 0.0179 0.0155 0.0165 249,894 -0.00(-13.16%)
Dec 06, 2023 0.0175 0.0190 0.0160 0.0190 146,108 +0.00(+11.76%)
Dec 05, 2023 0.0180 0.0180 0.0170 0.0170 15,988 +0.00(+0.00%)
Dec 04, 2023 0.0182 0.0182 0.0170 0.0170 130,410 -0.00(-3.95%)
Dec 01, 2023 0.0190 0.0190 0.0169 0.0177 200,378 -0.00(-0.56%)
Nov 30, 2023 0.0200 0.0200 0.0178 0.0178 127,280 -0.00(-8.25%)
Nov 29, 2023 0.0266 0.0280 0.0185 0.0194 733,599 -0.01(-22.40%)
Nov 28, 2023 0.0270 0.0285 0.0211 0.0250 144,745 -0.00(-2.72%)
Nov 27, 2023 0.0250 0.0298 0.0235 0.0257 3,234,725 +0.01(+48.55%)
Nov 24, 2023 0.0200 0.0200 0.0173 0.0173 149,394 +0.00(+15.33%)
Nov 22, 2023 0.0167 0.0190 0.0148 0.0150 1,311,010 -0.00(-21.05%)
Nov 21, 2023 0.0199 0.0199 0.0142 0.0190 35,410 +0.01(+57.02%)
Nov 20, 2023 0.0221 0.0230 0.0121 0.0121 1,050,616 -0.01(-37.95%)
Nov 17, 2023 0.0194 0.0298 0.0192 0.0195 472,157 +0.00(+0.52%)
Nov 16, 2023 0.0137 0.0194 0.0137 0.0194 116,702 +0.00(+31.08%)
Nov 15, 2023 0.0125 0.0148 0.0116 0.0148 194,614 +0.00(+23.33%)
Nov 14, 2023 0.0148 0.0148 0.0120 0.0120 133,134 -0.00(-14.29%)
Nov 13, 2023 0.0100 0.0140 0.0100 0.0140 810,986 +0.00(+10.24%)
Nov 10, 2023 0.0180 0.0180 0.0101 0.0127 1,824,601 -0.00(-25.29%)
Nov 09, 2023 0.0178 0.0178 0.0170 0.0170 10,217 -0.00(-5.56%)
Nov 08, 2023 0.0190 0.0190 0.0170 0.0180 107,551 +0.00(+0.00%)
Nov 07, 2023 0.0180 0.0180 0.0180 0.0180 40,603 +0.00(+2.86%)
Nov 06, 2023 0.0198 0.0198 0.0164 0.0175 540,142 -0.00(-7.89%)
Nov 03, 2023 0.0190 0.0200 0.0137 0.0190 1,065,326 +0.00(+0.00%)
Nov 02, 2023 0.0175 0.0190 0.0175 0.0190 504,004 +0.00(+11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.