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

Vemanti Group Inc (OP: VMNT )

0.2137 UNCHANGED
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 30, 2023 0.2379 0 -0.00(-0.87%)
May 26, 2023 0.2388 0.2400 0.2388 0.2400 8,300 +0.02(+7.14%)
May 25, 2023 0.2525 0.2700 0.1657 0.2240 84,282 -0.01(-4.72%)
May 24, 2023 0.2010 0.2999 0.2010 0.2351 3,225 -0.05(-18.90%)
May 23, 2023 0.2390 0.2899 0.2390 0.2899 26,100 +0.04(+16.43%)
May 22, 2023 0.2500 0.2500 0.2200 0.2490 28,138 -0.00(-0.40%)
May 18, 2023 0.2500 47 +0.00(+0.28%)
May 17, 2023 0.2140 0.2493 0.2140 0.2493 3,696 +0.00(+0.28%)
May 16, 2023 0.2150 0.2550 0.2050 0.2486 13,060 -0.01(-4.31%)
May 15, 2023 0.2390 0.2600 0.2150 0.2598 14,384 -0.01(-3.67%)
May 12, 2023 0.2600 0.2697 0.2160 0.2697 19,300 -0.00(-0.04%)
May 11, 2023 0.2190 0.2698 0.2190 0.2698 12,412 +0.01(+2.39%)
May 10, 2023 0.2416 0.2635 0.2416 0.2635 13,062 -0.01(-2.41%)
May 09, 2023 0.2448 0.2700 0.2448 0.2700 88,825 +0.03(+12.50%)
May 08, 2023 0.2710 0.3099 0.2010 0.2400 213,785 -0.11(-31.33%)
May 05, 2023 0.3495 0.3495 0.3000 0.3495 22,389 +0.00(+0.00%)
May 04, 2023 0.3500 0.3500 0.3120 0.3495 41,970 -0.00(-0.14%)
May 03, 2023 0.3400 0.3500 0.3000 0.3500 140,250 +0.00(+0.17%)
May 02, 2023 0.3200 0.3500 0.3200 0.3494 55,064 -0.00(-0.14%)
May 01, 2023 0.3550 0.3550 0.3200 0.3499 14,308 -0.01(-2.53%)
Apr 28, 2023 0.3350 0.3590 0.2850 0.3590 52,740 +0.05(+17.09%)
Apr 27, 2023 0.3223 0.3590 0.2770 0.3066 90,604 -0.01(-4.19%)
Apr 26, 2023 0.3275 0.3300 0.2983 0.3200 45,762 -0.02(-4.48%)
Apr 25, 2023 0.3428 0.3500 0.3319 0.3350 76,698 -0.01(-2.28%)
Apr 24, 2023 0.3399 0.3550 0.3210 0.3428 30,791 +0.00(+0.85%)
Apr 21, 2023 0.3450 0.3450 0.3010 0.3399 29,947 -0.01(-1.48%)
Apr 20, 2023 0.3250 0.3450 0.3210 0.3450 35,131 +0.00(+0.41%)
Apr 19, 2023 0.3465 0.3598 0.3400 0.3436 30,635 +0.02(+6.81%)
Apr 18, 2023 0.3500 0.3550 0.3217 0.3217 164,930 -0.03(-8.09%)
Apr 17, 2023 0.3195 0.3649 0.3195 0.3500 417,388 +0.03(+9.37%)
Apr 14, 2023 0.3146 0.3200 0.2800 0.3200 180,770 +0.05(+18.52%)
Apr 13, 2023 0.3050 0.3050 0.2700 0.2700 54,685 -0.05(-15.09%)
Apr 12, 2023 0.2450 0.3180 0.1990 0.3180 104,871 +0.06(+23.11%)
Apr 11, 2023 0.2600 0.2600 0.2537 0.2583 2,550 -0.02(-6.82%)
Apr 10, 2023 0.2657 0.2772 0.2451 0.2772 20,667 -0.01(-2.39%)
Apr 06, 2023 0.2450 0.3050 0.2450 0.2840 20,060 -0.02(-5.33%)
Apr 05, 2023 0.3090 0.3090 0.3000 0.3000 26,600 +0.01(+3.06%)
Apr 04, 2023 0.2340 0.3180 0.2340 0.2911 35,091 -0.01(-2.97%)
Apr 03, 2023 0.2715 0.3000 0.2400 0.3000 56,100 +0.02(+5.26%)
Mar 31, 2023 0.3200 0.3200 0.2700 0.2850 69,325 -0.04(-10.94%)
Mar 30, 2023 0.3200 0.3200 0.3200 0.3200 34,545 +0.00(+0.00%)
Mar 29, 2023 0.2855 0.3394 0.2855 0.3200 84,522 -0.01(-1.84%)
Mar 28, 2023 0.3416 0.3450 0.3125 0.3260 41,300 -0.01(-2.69%)
Mar 27, 2023 0.3250 0.3350 0.3250 0.3350 18,013 +0.01(+3.08%)
Mar 24, 2023 0.3304 0.3304 0.3030 0.3250 83,994 -0.02(-5.80%)
Mar 23, 2023 0.3520 0.3520 0.3300 0.3450 8,844 +0.01(+1.77%)
Mar 22, 2023 0.3319 0.3500 0.3310 0.3390 60,711 +0.01(+2.48%)
Mar 21, 2023 0.3470 0.3490 0.3275 0.3308 94,341 -0.02(-4.67%)
Mar 20, 2023 0.3510 0.3510 0.3160 0.3470 71,520 -0.00(-0.86%)
Mar 17, 2023 0.2885 0.3750 0.2885 0.3500 295,647 +0.05(+17.85%)
Mar 16, 2023 0.3000 0.3000 0.2370 0.2970 110,975 -0.00(-1.00%)
Mar 15, 2023 0.3339 0.3339 0.2800 0.3000 147,370 -0.03(-7.69%)
Mar 14, 2023 0.2849 0.3420 0.2660 0.3250 225,708 +0.05(+17.97%)
Mar 13, 2023 0.2000 0.3590 0.1800 0.2755 356,989 +0.10(+53.06%)
Mar 10, 2023 0.1190 0.1800 0.1069 0.1800 206,143 +0.08(+71.59%)
Mar 09, 2023 0.1049 0.1049 0.1049 0.1049 5,000 +0.00(+0.00%)
Mar 08, 2023 0.0997 0.1049 0.0945 0.1049 30,126 +0.00(+2.04%)
Mar 07, 2023 0.1028 0.1028 0.1028 0.1028 28,000 +0.00(+0.00%)
Mar 06, 2023 0.1007 0.1028 0.0944 0.1028 1,517 +0.00(+2.80%)
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.