Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vemanti Group Inc (OP: VMNT )

0.2137 +0.0007 (+0.33%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 11, 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 (%)
May 29, 2018 0.1948 0.1948 0.1948 0 -0.00(-0.05%)
May 24, 2018 0.1949 0.1949 0.1949 0 +0.00(+2.63%)
May 23, 2018 0.1899 0.1899 0.1899 0.1899 1,600 -0.01(-4.09%)
May 22, 2018 0.1980 0.1980 0.1980 0.1980 250 +0.00(+0.00%)
May 21, 2018 0.1700 0.1980 0.1700 0.1980 2,350 +0.00(+0.00%)
May 18, 2018 0.1701 0.1980 0.1700 0.1980 2,200 +0.02(+14.12%)
May 17, 2018 0.1700 0.1898 0.1700 0.1735 1,073 -0.03(-12.81%)
May 15, 2018 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
May 14, 2018 0.1990 0.1990 0.1990 0.1990 200 +0.00(+0.05%)
May 11, 2018 0.1999 0.1999 0.1700 0.1989 12,200 +0.00(+2.00%)
May 10, 2018 0.1999 0.1999 0.1700 0.1950 4,220 -0.00(-2.45%)
May 09, 2018 0.1700 0.1999 0.1700 0.1999 400 +0.03(+20.35%)
May 08, 2018 0.2000 0.2000 0.1651 0.1661 730 +0.00(+3.04%)
May 07, 2018 0.2000 0.2000 0.1612 0.1612 7,250 -0.04(-19.40%)
May 04, 2018 0.2069 0.2070 0.1724 0.2000 4,000 -0.00(-2.39%)
May 03, 2018 0.2050 0.2050 0.1620 0.2049 4,396 +0.00(+2.45%)
May 02, 2018 0.1886 0.2099 0.1883 0.2000 18,500 -0.01(-4.76%)
May 01, 2018 0.2100 0.2100 0.2098 0.2100 4,250 +0.01(+2.44%)
Apr 30, 2018 0.2150 0.2150 0.1883 0.2050 7,074 -0.01(-2.38%)
Apr 27, 2018 0.2100 0.2100 0.1881 0.2100 47,542 +0.00(+0.53%)
Apr 26, 2018 0.1970 0.2100 0.1852 0.2089 39,957 +0.01(+4.97%)
Apr 25, 2018 0.1850 0.1990 0.1601 0.1990 1,210 +0.00(+2.31%)
Apr 24, 2018 0.1945 0.1945 0.1945 0.1945 250 +0.00(+0.83%)
Apr 23, 2018 0.1929 0.1929 0.1675 0.1929 3,750 -0.01(-3.31%)
Apr 20, 2018 0.1998 0.2040 0.1995 0.1995 2,250 +0.01(+2.84%)
Apr 19, 2018 0.2100 0.2100 0.1700 0.1940 48,475 -0.02(-7.58%)
Apr 18, 2018 0.1990 0.2100 0.1947 0.2099 72,900 +0.01(+5.48%)
Apr 17, 2018 0.1949 0.1990 0.1800 0.1990 22,931 +0.00(+0.51%)
Apr 16, 2018 0.1980 0.1980 0.1980 0.1980 1,052 -0.00(-0.50%)
Apr 13, 2018 0.1990 0.1990 0.1990 0.1990 1,000 +0.00(+0.00%)
Apr 12, 2018 0.1990 0.1990 0.1514 0.1990 7,850 +0.05(+32.58%)
Apr 11, 2018 0.1501 0.1990 0.1501 0.1501 6,000 -0.05(-24.57%)
Apr 10, 2018 0.1500 0.1990 0.1500 0.1990 4,500 +0.03(+17.06%)
Apr 06, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 05, 2018 0.1500 0.1700 0.1500 0.1700 6,500 +0.01(+6.25%)
Apr 04, 2018 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Apr 03, 2018 0.1608 0.1625 0.1600 0.1600 34,750 -0.01(-5.49%)
Apr 02, 2018 0.1510 0.1693 0.1500 0.1693 23,401 -0.00(-0.41%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 28, 2018 0.1500 0.1550 0.1500 0.1500 6,400 +0.00(+0.00%)
Mar 27, 2018 0.1800 0.1980 0.1500 0.1500 5,500 -0.05(-24.24%)
Mar 26, 2018 0.1600 0.2029 0.1600 0.1980 49,775 -0.00(-1.23%)
Mar 23, 2018 0.2005 0.2005 0.2005 0.2005 250 +0.03(+15.87%)
Mar 21, 2018 0.1730 0.1730 0.1730 0 -0.03(-14.99%)
Mar 20, 2018 0.2000 0.2038 0.1901 0.2035 10,000 +0.04(+22.59%)
Mar 19, 2018 0.2090 0.2090 0.1660 0.1660 5,900 -0.04(-20.57%)
Mar 16, 2018 0.2090 0.2090 0.2047 0.2090 2,977 +0.00(+1.95%)
Mar 15, 2018 0.2049 0.2050 0.2049 0.2050 10,250 +0.03(+17.14%)
Mar 14, 2018 0.1700 0.1750 0.1650 0.1750 32,400 -0.01(-2.78%)
Mar 13, 2018 0.1800 0.1800 0.1800 0.1800 10,000 -0.03(-13.83%)
Mar 12, 2018 0.2089 0.2089 0.2089 0.2089 250 +0.01(+4.45%)
Mar 09, 2018 0.1965 0.2000 0.1965 0.2000 15,250 +0.00(+0.00%)
Mar 08, 2018 0.1620 0.2000 0.1620 0.2000 11,500 +0.00(+0.00%)
Mar 07, 2018 0.2200 0.2200 0.2000 0.2000 9,750 -0.02(-9.09%)
Mar 06, 2018 0.1900 0.2200 0.1900 0.2200 15,750 +0.02(+12.82%)
Mar 05, 2018 0.1950 0.1950 0.1950 0.1950 250 +0.02(+12.07%)
Mar 02, 2018 0.1960 0.2000 0.1600 0.1740 15,160 +0.01(+8.75%)
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.