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 28, 2021 0.9600 0.9700 0.9100 0.9200 34,753 -0.01(-1.08%)
May 27, 2021 0.8000 0.9945 0.7505 0.9300 130,038 +0.13(+16.25%)
May 26, 2021 0.8650 0.8993 0.7500 0.8000 96,675 -0.07(-8.57%)
May 25, 2021 0.8650 0.9410 0.8404 0.8750 28,451 -0.03(-2.78%)
May 24, 2021 0.9800 0.9800 0.8605 0.9000 39,778 -0.04(-4.26%)
May 21, 2021 1.050 1.050 0.9220 0.9400 38,802 -0.11(-10.48%)
May 20, 2021 0.7305 1.050 0.7305 1.050 205,294 +0.24(+29.47%)
May 19, 2021 0.7700 0.8500 0.7400 0.8110 95,395 +0.05(+6.05%)
May 18, 2021 0.8045 0.8100 0.7000 0.7647 91,314 -0.04(-4.95%)
May 17, 2021 0.8100 0.8400 0.8000 0.8045 61,809 -0.01(-0.68%)
May 14, 2021 0.7990 0.8200 0.7287 0.8100 190,809 +0.06(+8.07%)
May 13, 2021 0.9125 0.9200 0.6500 0.7495 251,014 -0.16(-17.64%)
May 12, 2021 0.8905 0.9245 0.8905 0.9100 33,584 +0.01(+0.61%)
May 11, 2021 0.9500 0.9900 0.8905 0.9045 70,254 -0.02(-1.68%)
May 10, 2021 1.010 1.010 0.9010 0.9200 100,367 -0.09(-8.91%)
May 07, 2021 1.000 1.020 0.9860 1.010 39,002 +0.02(+1.76%)
May 06, 2021 0.9800 1.020 0.9700 0.9925 63,590 -0.02(-1.73%)
May 05, 2021 1.000 1.020 0.9900 1.010 51,480 +0.02(+1.51%)
May 04, 2021 1.030 1.030 0.9800 0.9950 59,747 -0.01(-0.50%)
May 03, 2021 1.050 1.070 1.000 1.000 66,347 -0.05(-4.76%)
Apr 30, 2021 1.030 1.050 1.020 1.050 79,700 +0.02(+1.45%)
Apr 29, 2021 1.040 1.070 1.010 1.035 117,290 +0.02(+2.48%)
Apr 28, 2021 1.065 1.065 1.010 1.010 63,883 -0.06(-5.61%)
Apr 27, 2021 1.155 1.155 1.030 1.070 136,456 -0.10(-8.55%)
Apr 26, 2021 1.160 1.195 1.090 1.170 113,118 +0.01(+0.86%)
Apr 23, 2021 1.150 1.170 1.110 1.160 56,000 +0.01(+0.87%)
Apr 22, 2021 1.180 1.180 1.110 1.150 42,235 -0.03(-2.54%)
Apr 21, 2021 1.070 1.180 1.050 1.180 140,478 +0.12(+11.85%)
Apr 20, 2021 1.190 1.200 1.020 1.055 54,221 -0.14(-11.34%)
Apr 19, 2021 1.110 1.190 1.100 1.190 128,361 +0.10(+9.68%)
Apr 16, 2021 1.010 1.100 0.9900 1.085 80,900 +0.11(+11.74%)
Apr 15, 2021 1.040 1.060 0.8860 0.9710 172,947 -0.07(-6.63%)
Apr 14, 2021 1.130 1.170 1.030 1.040 77,625 -0.10(-8.77%)
Apr 13, 2021 1.070 1.150 0.9640 1.140 138,415 +0.07(+6.54%)
Apr 12, 2021 1.170 1.175 0.9800 1.070 103,858 -0.09(-7.76%)
Apr 09, 2021 1.060 1.201 1.060 1.160 112,900 +0.09(+8.41%)
Apr 08, 2021 1.160 1.220 0.8701 1.070 160,699 -0.09(-7.76%)
Apr 07, 2021 1.370 1.370 1.135 1.160 70,252 +0.06(+5.45%)
Apr 06, 2021 1.200 1.200 1.000 1.100 63,987 -0.07(-6.38%)
Apr 05, 2021 1.215 1.270 1.100 1.175 172,160 -0.04(-3.29%)
Apr 01, 2021 0.9400 1.250 0.9300 1.215 200,100 +0.24(+23.99%)
Mar 31, 2021 1.000 1.000 0.9300 0.9799 72,938 -0.02(-2.01%)
Mar 30, 2021 1.000 1.000 0.9350 1.000 98,499 -0.01(-0.99%)
Mar 29, 2021 1.050 1.050 0.9600 1.010 78,826 -0.01(-0.98%)
Mar 26, 2021 1.025 1.025 0.9500 1.020 91,000 +0.02(+2.00%)
Mar 25, 2021 0.9215 1.040 0.8600 1.000 391,698 +0.04(+4.17%)
Mar 24, 2021 1.020 1.150 0.8600 0.9600 278,569 -0.10(-9.43%)
Mar 23, 2021 1.110 1.126 0.8610 1.060 205,616 -0.08(-7.02%)
Mar 22, 2021 1.130 1.200 1.100 1.140 84,154 -0.02(-1.72%)
Mar 19, 2021 1.160 1.220 1.160 1.160 57,300 -0.06(-4.92%)
Mar 18, 2021 1.200 1.250 1.140 1.220 90,530 +0.03(+2.52%)
Mar 17, 2021 1.206 1.220 1.180 1.190 31,857 -0.00(-0.17%)
Mar 16, 2021 1.180 1.300 1.100 1.192 125,787 -0.03(-2.30%)
Mar 15, 2021 1.295 1.345 1.150 1.220 100,111 -0.04(-3.17%)
Mar 12, 2021 1.300 1.350 1.240 1.260 71,600 -0.08(-5.97%)
Mar 11, 2021 1.400 1.410 1.230 1.340 80,943 -0.05(-3.60%)
Mar 10, 2021 1.350 1.440 1.300 1.390 60,929 +0.04(+2.96%)
Mar 09, 2021 1.340 1.450 1.270 1.350 230,186 +0.01(+0.75%)
Mar 08, 2021 1.240 1.340 1.220 1.340 64,348 +0.11(+8.94%)
Mar 05, 2021 1.190 1.300 1.130 1.230 108,200 +0.03(+2.50%)
Mar 04, 2021 1.340 1.350 1.100 1.200 179,081 -0.13(-9.77%)
Mar 03, 2021 1.335 1.335 1.200 1.330 66,646 -0.01(-0.75%)
Mar 02, 2021 1.340 1.370 1.250 1.340 50,632 +0.01(+0.75%)
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.