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

Vemanti Group Inc (OP: VMNT )

0.2490 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 17, 2024 0.2490 0.2490 0.2112 0.2490 5,579 +0.00(+0.00%)
May 16, 2024 0.2398 0.2580 0.2083 0.2490 30,267 -0.00(-0.40%)
May 15, 2024 0.2456 0.2589 0.2051 0.2500 74,049 +0.00(+0.04%)
May 14, 2024 0.2070 0.2590 0.2070 0.2499 7,671 -0.01(-3.85%)
May 13, 2024 0.2527 0.2599 0.2100 0.2599 1,000 +0.01(+2.36%)
May 10, 2024 0.2600 0.2700 0.2220 0.2539 75,762 -0.01(-4.19%)
May 09, 2024 0.2566 0.2700 0.2566 0.2650 17,911 -0.01(-1.85%)
May 08, 2024 0.2500 0.2700 0.2465 0.2700 81,651 +0.02(+8.04%)
May 07, 2024 0.2400 0.2499 0.2110 0.2499 106,872 +0.00(+0.04%)
May 06, 2024 0.2400 0.2498 0.2027 0.2498 102,500 +0.02(+8.85%)
May 03, 2024 0.2123 0.2295 0.1860 0.2295 19,275 +0.01(+2.23%)
May 02, 2024 0.2245 0.2245 0.2245 0.2245 500 +0.00(+0.00%)
May 01, 2024 0.2215 0.2300 0.2000 0.2245 17,203 -0.01(-2.39%)
Apr 30, 2024 0.2300 0.2300 0.2300 0.2300 3,700 +0.01(+4.55%)
Apr 29, 2024 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Apr 26, 2024 0.2300 0.2300 0.2200 0.2200 6,385 -0.01(-3.97%)
Apr 25, 2024 0.2200 0.2291 0.2200 0.2291 16,864 +0.01(+4.14%)
Apr 24, 2024 0.2270 0.2300 0.2200 0.2200 2,862 -0.01(-4.35%)
Apr 23, 2024 0.1880 0.2420 0.1880 0.2300 26,412 +0.01(+4.55%)
Apr 22, 2024 0.1950 0.2200 0.1900 0.2200 71,509 +0.02(+10.00%)
Apr 19, 2024 0.2134 0.2200 0.1972 0.2000 27,571 -0.01(-5.88%)
Apr 18, 2024 0.2141 0.2262 0.2100 0.2125 16,700 -0.02(-9.77%)
Apr 17, 2024 0.2449 0.2449 0.2353 0.2355 4,634 +0.02(+7.05%)
Apr 16, 2024 0.2200 0.2498 0.2200 0.2200 85,009 +0.01(+6.80%)
Apr 15, 2024 0.2060 0.2081 0.2060 0.2060 9,102 -0.01(-3.29%)
Apr 12, 2024 0.2173 0.2200 0.2060 0.2130 31,883 -0.01(-3.18%)
Apr 11, 2024 0.2200 0.2200 0.2155 0.2200 16,114 +0.00(+1.43%)
Apr 10, 2024 0.2245 0.2245 0.2110 0.2169 8,039 -0.00(-1.41%)
Apr 09, 2024 0.1900 0.2500 0.1900 0.2200 115,865 +0.02(+10.00%)
Apr 08, 2024 0.2390 0.2390 0.1710 0.2000 57,446 -0.03(-13.04%)
Apr 05, 2024 0.2350 0.2550 0.1801 0.2300 23,174 -0.02(-8.00%)
Apr 04, 2024 0.2300 0.3450 0.2200 0.2500 182,113 +0.05(+25.00%)
Apr 03, 2024 0.1014 0.2100 0.0900 0.2000 581,363 +0.11(+122.22%)
Apr 02, 2024 0.0900 0.0900 0.0869 0.0900 152,349 +0.00(+0.00%)
Apr 01, 2024 0.0870 0.0900 0.0800 0.0900 296,628 +0.01(+18.42%)
Mar 28, 2024 0.0870 0.0870 0.0760 0.0760 10,110 +0.00(+1.20%)
Mar 27, 2024 0.0830 0.0840 0.0751 0.0751 17,014 -0.01(-9.52%)
Mar 26, 2024 0.0806 0.0830 0.0790 0.0830 35,179 +0.00(+0.00%)
Mar 25, 2024 0.0806 0.0830 0.0790 0.0830 4,650 +0.00(+5.06%)
Mar 22, 2024 0.0830 0.0830 0.0790 0.0790 5,183 -0.00(-4.82%)
Mar 21, 2024 0.0790 0.0830 0.0750 0.0830 44,015 +0.00(+0.00%)
Mar 20, 2024 0.0847 0.0860 0.0808 0.0830 7,608 -0.00(-3.26%)
Mar 19, 2024 0.0859 0.0859 0.0750 0.0858 70,150 -0.00(-0.12%)
Mar 18, 2024 0.0800 0.0859 0.0800 0.0859 34,795 +0.00(+1.06%)
Mar 15, 2024 0.0750 0.0860 0.0750 0.0850 13,990 -0.00(-1.16%)
Mar 14, 2024 0.0860 0.0860 0.0704 0.0860 16,275 +0.00(+6.17%)
Mar 13, 2024 0.0841 0.0860 0.0702 0.0810 79,712 -0.00(-5.70%)
Mar 12, 2024 0.0804 0.0859 0.0804 0.0859 1,264 +0.00(+2.26%)
Mar 11, 2024 0.0781 0.0859 0.0781 0.0840 7,692 -0.00(-1.06%)
Mar 08, 2024 0.0855 0.0855 0.0621 0.0849 104,600 +0.01(+13.05%)
Mar 07, 2024 0.0776 0.0860 0.0620 0.0751 41,715 -0.01(-8.97%)
Mar 06, 2024 0.0676 0.0825 0.0666 0.0825 58,918 +0.01(+17.86%)
Mar 05, 2024 0.0611 0.0780 0.0611 0.0700 11,575 +0.00(+0.00%)
Mar 04, 2024 0.0689 0.0700 0.0667 0.0700 76,900 +0.00(+1.45%)
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.