Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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: 3:39 PM EDT, Jun 12, 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 (%)
Jul 31, 2018 0.5400 0.5400 0.4000 0.5399 7,228 +0.01(+1.39%)
Jul 30, 2018 0.6250 0.6250 0.3800 0.5325 13,652 -0.07(-11.25%)
Jul 27, 2018 0.5700 0.6000 0.3890 0.6000 10,500 +0.03(+6.10%)
Jul 26, 2018 0.5500 0.7400 0.3825 0.5655 63,274 +0.07(+13.10%)
Jul 25, 2018 0.3000 0.6500 0.3000 0.5000 33,028 +0.22(+78.57%)
Jul 24, 2018 0.3650 0.4500 0.2800 0.2800 3,399 -0.02(-6.67%)
Jul 23, 2018 0.6000 0.6000 0.2600 0.3000 4,199 -0.03(-9.09%)
Jul 20, 2018 0.4000 0.4000 0.2600 0.3300 16,297 -0.00(-0.75%)
Jul 19, 2018 0.3680 0.3680 0.2700 0.3325 16,763 +0.06(+23.15%)
Jul 18, 2018 0.3700 0.3700 0.2700 0.2700 9,936 +0.00(+0.00%)
Jul 17, 2018 0.3900 0.3900 0.2500 0.2700 18,845 -0.12(-30.77%)
Jul 16, 2018 0.5500 0.5500 0.3330 0.3900 66,614 -0.16(-29.09%)
Jul 13, 2018 0.5800 0.6700 0.5500 0.5500 4,526 -0.03(-5.17%)
Jul 12, 2018 0.6700 0.6800 0.5800 0.5800 12,389 -0.09(-13.43%)
Jul 11, 2018 0.8700 0.8700 0.6500 0.6700 16,006 -0.19(-22.54%)
Jul 10, 2018 0.7500 0.9390 0.6600 0.8650 22,465 +0.11(+15.33%)
Jul 09, 2018 0.9550 1.050 0.7500 0.7500 62,620 -0.22(-22.68%)
Jul 06, 2018 1.365 1.420 0.8000 0.9700 120,066 -0.42(-30.22%)
Jul 05, 2018 1.090 1.440 1.055 1.390 124,290 +0.39(+39.00%)
Jul 03, 2018 1.000 1.000 1.000 0 +0.06(+6.38%)
Jul 02, 2018 0.7000 1.000 0.5500 0.9400 358,090 +0.45(+91.84%)
Jun 29, 2018 0.2700 0.5500 0.1421 0.4900 146,500 +0.27(+117.78%)
Jun 28, 2018 0.2700 0.2700 0.1800 0.2250 14,562 -0.05(-16.67%)
Jun 27, 2018 0.1600 0.2700 0.1600 0.2700 29,972 +0.07(+35.00%)
Jun 26, 2018 0.1700 0.2000 0.1700 0.2000 18,025 -0.02(-9.09%)
Jun 25, 2018 0.1700 0.2200 0.1700 0.2200 2,675 +0.05(+29.41%)
Jun 22, 2018 0.1700 0.1700 0.1700 0.1700 284 -0.04(-19.05%)
Jun 21, 2018 0.2100 0.2100 0.2100 0.2100 223 -0.01(-4.55%)
Jun 20, 2018 0.1400 0.2390 0.1400 0.2200 12,367 -0.02(-7.95%)
Jun 19, 2018 0.2390 0.2390 0.1400 0.2390 654 +0.00(+0.00%)
Jun 18, 2018 0.2200 0.2395 0.2200 0.2390 30,246 +0.10(+77.04%)
Jun 15, 2018 0.1350 0.1350 0.1350 0.1350 3,310 +0.00(+0.00%)
Jun 14, 2018 0.1350 0.1350 0.1350 0.1350 3,762 +0.00(+0.00%)
Jun 13, 2018 0.1350 0.1350 0.1350 0.1350 437 +0.00(+0.00%)
Jun 11, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 08, 2018 0.1350 0.1350 0.1350 0.1350 211 -0.02(-12.90%)
Jun 07, 2018 0.1550 0.1550 0.1550 0.1550 334 +0.00(+0.00%)
Jun 06, 2018 0.1550 0.1550 0.1550 0.1550 1,351 -0.00(-1.27%)
Jun 05, 2018 0.1570 0.1570 0.1570 0.1570 1,584 +0.00(+1.29%)
Jun 01, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 30, 2018 0.1550 0.1550 0.1550 17 -0.01(-3.13%)
May 29, 2018 0.1600 0.2200 0.1600 0.1600 6,863 +0.01(+6.67%)
May 25, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2018 0.2500 0.3400 0.1500 0.1500 31,032 -0.10(-40.00%)
May 23, 2018 0.2000 0.2500 0.1200 0.2500 5,394 +0.13(+108.33%)
May 21, 2018 0.1200 0.1200 0.1200 1 -0.13(-51.42%)
May 16, 2018 0.2470 0.2470 0.2470 3 +0.13(+105.83%)
May 11, 2018 0.1200 0.1200 0.1200 5 +0.00(+0.00%)
May 10, 2018 0.1200 0.1200 0.1200 0.1200 1,434 -0.04(-25.00%)
May 08, 2018 0.1600 0.1600 0.1600 19 -0.01(-5.88%)
May 07, 2018 0.1700 0.1700 0.1700 0.1700 14,703 +0.02(+13.33%)
May 04, 2018 0.2100 0.2500 0.1300 0.1500 28,150 -0.07(-31.82%)
May 03, 2018 0.2000 0.2200 0.2000 0.2200 4,257 +0.03(+15.79%)
May 02, 2018 0.1600 0.1900 0.1600 0.1900 10,134 +0.05(+35.71%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.