Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Visium Technologies Inc (OP: VISM )

0.0048 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 13, 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, 2019 0.0800 0.0800 0.0710 0.0710 91,910 -0.00(-1.39%)
Jan 30, 2019 0.0840 0.1600 0.0710 0.0720 56,101 -0.03(-28.00%)
Jan 29, 2019 0.0830 0.1000 0.0820 0.1000 10,009 +0.02(+25.00%)
Jan 28, 2019 0.0625 0.1530 0.0600 0.0800 22,239 -0.03(-29.82%)
Jan 25, 2019 0.0625 0.1140 0.0600 0.1140 14,300 +0.02(+16.33%)
Jan 24, 2019 0.0700 0.0982 0.0700 0.0980 71,001 +0.03(+39.80%)
Jan 23, 2019 0.1095 0.1095 0.0701 0.0701 12,222 -0.02(-22.11%)
Jan 22, 2019 0.0750 0.1157 0.0750 0.0900 71,894 +0.04(+71.43%)
Jan 18, 2019 0.0525 0.0525 0.0525 0.0525 900 -0.04(-40.54%)
Jan 17, 2019 0.0705 0.0883 0.0705 0.0883 1,871 -0.03(-26.42%)
Jan 15, 2019 0.1200 0.1200 0.1200 0 -0.00(-1.32%)
Jan 14, 2019 0.0070 0.1216 0.0070 0.1216 4,935 +0.02(+21.60%)
Jan 11, 2019 0.1000 0.1000 0.1000 0.1000 1,300 +0.00(+0.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Jan 08, 2019 0.0700 0.0700 0.0700 0.0700 694 +0.01(+7.69%)
Jan 07, 2019 0.1141 0.1141 0.0650 0.0650 1,428 +0.00(+0.00%)
Jan 04, 2019 0.1243 0.1243 0.0650 0.0650 1,300 -0.06(-47.54%)
Jan 03, 2019 0.0630 0.1239 0.0630 0.1239 1,594 +0.02(+23.04%)
Jan 02, 2019 0.1007 0.1007 0.1007 0.1007 935 -0.00(-0.69%)
Dec 31, 2018 0.1000 0.1014 0.1000 0.1014 2,200 -0.03(-21.27%)
Dec 28, 2018 0.1550 0.1550 0.0660 0.1288 2,400 +0.01(+12.00%)
Dec 27, 2018 0.0660 0.1181 0.0660 0.1150 4,547 +0.05(+74.24%)
Dec 26, 2018 0.0685 0.1260 0.0660 0.0660 3,666 -0.04(-38.66%)
Dec 21, 2018 0.1076 0.1076 0.1076 0 +0.03(+43.47%)
Dec 20, 2018 0.0645 0.0750 0.0645 0.0750 315 -0.05(-40.19%)
Dec 19, 2018 0.1287 0.1287 0.0660 0.1254 12,552 +0.04(+45.81%)
Dec 18, 2018 0.0676 0.1360 0.0611 0.0860 7,067 +0.01(+14.51%)
Dec 17, 2018 0.1090 0.1090 0.0751 0.0751 3,621 -0.03(-31.35%)
Dec 14, 2018 0.0750 0.1400 0.0750 0.1094 5,800 -0.03(-22.08%)
Dec 13, 2018 0.1540 0.1540 0.0901 0.1404 4,790 +0.00(+0.93%)
Dec 12, 2018 0.1001 0.1400 0.1000 0.1391 123,708 +0.04(+39.10%)
Dec 11, 2018 0.1353 0.1540 0.1000 0.1000 94,922 -0.04(-26.74%)
Dec 10, 2018 0.1501 0.1550 0.1217 0.1365 32,864 -0.01(-9.00%)
Dec 07, 2018 0.1949 0.1949 0.1326 0.1500 172,900 -0.01(-6.25%)
Dec 06, 2018 0.1949 0.1949 0.1500 0.1600 104,038 +0.01(+5.68%)
Dec 04, 2018 0.2300 0.2300 0.1502 0.1514 244,700 -0.09(-36.63%)
Dec 03, 2018 0.1580 0.2390 0.1500 0.2389 66,057 +0.09(+58.21%)
Nov 30, 2018 0.2300 0.2300 0.1510 0.1510 21,700 -0.08(-34.06%)
Nov 29, 2018 0.1750 0.2300 0.1700 0.2290 25,829 +0.05(+27.22%)
Nov 28, 2018 0.1700 0.1800 0.1700 0.1800 8,508 +0.00(+2.10%)
Nov 27, 2018 0.1800 0.1800 0.1700 0.1763 6,934 -0.00(-2.06%)
Nov 26, 2018 0.1810 0.1875 0.1800 0.1800 88,617 -0.02(-9.95%)
Nov 23, 2018 0.2805 0.2805 0.1850 0.1999 3,100 -0.04(-14.97%)
Nov 21, 2018 0.2351 0.2351 0.2351 0 +0.04(+23.09%)
Nov 20, 2018 0.2700 0.2700 0.1900 0.1910 23,940 -0.06(-24.51%)
Nov 19, 2018 0.1800 0.2940 0.1800 0.2530 24,150 +0.03(+15.00%)
Nov 16, 2018 0.2200 0.3300 0.1950 0.2200 17,000 +0.00(+0.00%)
Nov 15, 2018 0.2010 0.2500 0.1900 0.2200 53,877 +0.02(+9.45%)
Nov 14, 2018 0.3000 0.3400 0.2010 0.2010 64,307 -0.12(-36.89%)
Nov 13, 2018 0.2700 0.3525 0.2500 0.3185 255,750 +0.05(+17.96%)
Nov 12, 2018 0.2400 0.2700 0.2400 0.2700 734 +0.00(+0.00%)
Nov 09, 2018 0.2300 0.2700 0.2300 0.2700 1,200 +0.01(+3.25%)
Nov 08, 2018 0.2715 0.2715 0.2355 0.2615 9,883 -0.01(-3.68%)
Nov 07, 2018 0.2705 0.2715 0.2255 0.2715 7,637 +0.01(+5.07%)
Nov 06, 2018 0.2584 0.2584 0.2584 16 +0.00(+0.00%)
Nov 05, 2018 0.2420 0.2715 0.2028 0.2584 61,400 -0.01(-4.61%)
Nov 02, 2018 0.2420 0.2709 0.2420 0.2709 1,500 -0.00(-0.55%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.