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 )

0.0044 -0.0004 (-8.33%)
Streaming Delayed Price Updated: 1:26 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 (%)
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%)
Nov 01, 2018 0.2420 0.2724 0.2420 0.2724 3,700 +0.00(+0.00%)
Oct 31, 2018 0.2435 0.2724 0.2420 0.2724 1,022 +0.00(+0.00%)
Oct 30, 2018 0.2724 0.2724 0.2420 0.2724 2,296 +0.00(+0.00%)
Oct 29, 2018 0.2620 0.3590 0.2600 0.2724 14,095 -0.03(-9.17%)
Oct 26, 2018 0.3200 0.3590 0.2600 0.2999 21,200 -0.00(-0.03%)
Oct 25, 2018 0.3100 0.3100 0.2600 0.3000 35,663 -0.01(-3.19%)
Oct 24, 2018 0.2821 0.3099 0.2821 0.3099 862 -0.01(-3.97%)
Oct 23, 2018 0.2821 0.3227 0.2821 0.3227 280 +0.00(+0.88%)
Oct 22, 2018 0.3226 0.3227 0.2900 0.3199 7,223 +0.02(+7.31%)
Oct 19, 2018 0.3100 0.3391 0.2926 0.2981 5,200 -0.01(-4.33%)
Oct 18, 2018 0.3100 0.3500 0.3100 0.3116 15,667 -0.06(-15.78%)
Oct 17, 2018 0.3300 0.3880 0.2300 0.3700 10,362 -0.05(-11.90%)
Oct 16, 2018 0.3886 0.4300 0.3881 0.4200 20,113 +0.02(+5.00%)
Oct 15, 2018 0.3300 0.4100 0.3300 0.4000 5,707 +0.01(+3.09%)
Oct 12, 2018 0.4200 0.4200 0.3880 0.3880 55,700 +0.00(+0.00%)
Oct 11, 2018 0.4450 0.4450 0.3880 0.3880 4,120 -0.05(-10.70%)
Oct 10, 2018 0.3900 0.4400 0.3880 0.4345 15,051 +0.04(+10.70%)
Oct 09, 2018 0.4300 0.4300 0.3880 0.3925 21,222 +0.00(+1.16%)
Oct 08, 2018 0.4300 0.4300 0.3880 0.3880 15,234 -0.04(-8.71%)
Oct 05, 2018 0.4360 0.4452 0.3880 0.4250 23,200 -0.01(-2.52%)
Oct 04, 2018 0.4500 0.4500 0.3050 0.4360 113,912 +0.12(+36.25%)
Oct 03, 2018 0.3050 0.4500 0.3050 0.3200 23,154 -0.10(-23.81%)
Oct 02, 2018 0.3355 0.4300 0.3000 0.4200 33,963 -0.01(-2.30%)
Oct 01, 2018 0.4700 0.4700 0.2200 0.4299 29,706 -0.04(-8.51%)
Sep 28, 2018 0.4200 0.4875 0.3200 0.4699 74,200 +0.05(+11.96%)
Sep 27, 2018 0.5000 0.5500 0.3200 0.4197 86,116 -0.04(-8.76%)
Sep 26, 2018 0.2000 0.4600 0.2000 0.4600 132,400 +0.26(+130.00%)
Sep 25, 2018 0.1720 0.2400 0.1720 0.2000 9,477 -0.04(-16.67%)
Sep 24, 2018 0.1900 0.2400 0.1760 0.2400 17,255 +0.04(+23.08%)
Sep 21, 2018 0.1600 0.1950 0.1600 0.1950 1,800 +0.01(+5.41%)
Sep 20, 2018 0.2000 0.2000 0.1600 0.1850 10,316 -0.02(-7.50%)
Sep 19, 2018 0.1875 0.2000 0.1600 0.2000 3,394 +0.02(+8.11%)
Sep 18, 2018 0.1600 0.2000 0.1600 0.1850 13,050 -0.00(-2.53%)
Sep 17, 2018 0.1800 0.1900 0.1700 0.1898 31,128 -0.01(-5.10%)
Sep 14, 2018 0.2357 0.2357 0.1800 0.2000 53,000 -0.03(-13.04%)
Sep 13, 2018 0.2300 0.2500 0.2300 0.2300 24,780 +0.01(+4.55%)
Sep 12, 2018 0.2200 0.2650 0.1929 0.2200 48,500 +0.00(+0.00%)
Sep 11, 2018 0.1600 0.2200 0.1600 0.2200 813 -0.01(-3.51%)
Sep 10, 2018 0.2100 0.2390 0.1600 0.2280 10,006 +0.02(+8.57%)
Sep 07, 2018 0.2300 0.2500 0.1800 0.2100 136,000 -0.01(-5.62%)
Sep 06, 2018 0.2399 0.3250 0.2225 0.2225 273,841 -0.02(-7.29%)
Sep 05, 2018 0.2375 0.2400 0.2000 0.2400 9,163 +0.03(+15.44%)
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.