Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vemanti Group Inc (OP: VMNT )

0.0765 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0890 0.0890 0.0712 0.0765 74,449 -0.00(-4.73%)
Feb 13, 2025 0.0807 0.0950 0.0675 0.0803 184,453 -0.01(-14.57%)
Feb 12, 2025 0.1050 0.1050 0.0800 0.0940 175,886 -0.01(-12.56%)
Feb 11, 2025 0.0833 0.1075 0.0833 0.1075 2,810 +0.02(+19.44%)
Feb 10, 2025 0.1051 0.1051 0.0853 0.0900 2,270 -0.01(-12.71%)
Feb 07, 2025 0.0993 0.1070 0.0993 0.1031 21,350 +0.01(+14.56%)
Feb 06, 2025 0.0920 0.0920 0.0900 0.0900 4,530 -0.00(-0.22%)
Feb 05, 2025 0.1001 0.1100 0.0902 0.0902 49,900 -0.01(-7.01%)
Feb 04, 2025 0.1000 0.1100 0.0970 0.0970 63,140 +0.01(+7.78%)
Feb 03, 2025 0.1000 0.1000 0.0900 0.0900 15,219 -0.01(-13.04%)
Jan 31, 2025 0.0928 0.1035 0.0928 0.1035 13,942 +0.01(+11.77%)
Jan 30, 2025 0.1003 0.1055 0.0926 0.0926 14,409 +0.00(+0.11%)
Jan 29, 2025 0.0925 0.0925 0.0925 0.0925 20,000 -0.01(-7.50%)
Jan 28, 2025 0.1169 0.1169 0.0964 0.1000 66,160 +0.01(+17.65%)
Jan 27, 2025 0.0983 0.0983 0.0821 0.0850 50,433 -0.02(-22.73%)
Jan 24, 2025 0.0925 0.1190 0.0880 0.1100 470,392 +0.03(+33.17%)
Jan 23, 2025 0.0853 0.0853 0.0826 0.0826 11,800 +0.00(+3.25%)
Jan 22, 2025 0.0839 0.0977 0.0800 0.0800 61,993 +0.00(+0.00%)
Jan 21, 2025 0.0880 0.0963 0.0705 0.0800 107,709 +0.00(+0.00%)
Jan 17, 2025 0.0735 0.0873 0.0735 0.0800 37,659 +0.02(+40.11%)
Jan 16, 2025 0.0800 0.0800 0.0571 0.0571 215,760 -0.02(-28.63%)
Jan 15, 2025 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+12.36%)
Jan 14, 2025 0.0712 0.0712 0.0712 0.0712 274 -0.00(-5.70%)
Jan 10, 2025 0.0755 20 -0.00(-5.15%)
Jan 08, 2025 0.0760 0.0820 0.0760 0.0796 101,200 +0.01(+7.57%)
Jan 07, 2025 0.0905 0.0905 0.0683 0.0740 454,677 -0.03(-26.73%)
Jan 06, 2025 0.1005 0.1010 0.0900 0.1010 114,710 +0.01(+14.90%)
Jan 03, 2025 0.0893 0.0900 0.0843 0.0879 467,634 -0.00(-0.11%)
Jan 02, 2025 0.1001 0.1100 0.0842 0.0880 344,032 -0.01(-12.44%)
Dec 31, 2024 0.1005 0 -0.02(-16.25%)
Dec 30, 2024 0.1298 0.1380 0.1020 0.1200 90,000 -0.01(-7.55%)
Dec 27, 2024 0.1298 0.1298 0.1298 0.1298 173 -0.00(-0.15%)
Dec 26, 2024 0.1250 0.1300 0.1179 0.1300 11,194 +0.02(+15.04%)
Dec 24, 2024 0.1200 0.1299 0.1063 0.1130 8,921 +0.00(+2.73%)
Dec 23, 2024 0.1200 0.1250 0.1035 0.1100 91,371 -0.02(-12.70%)
Dec 20, 2024 0.0825 0.1275 0.0825 0.1260 276,491 +0.04(+39.84%)
Dec 19, 2024 0.0960 0.0960 0.0901 0.0901 11,700 +0.01(+9.88%)
Dec 18, 2024 0.1009 0.1009 0.0820 0.0820 4,500 -0.02(-18.00%)
Dec 17, 2024 0.0811 0.1000 0.0811 0.1000 11,668 +0.00(+0.00%)
Dec 16, 2024 0.1041 0.1075 0.0800 0.1000 105,031 +0.01(+9.05%)
Dec 12, 2024 0.0917 0 +0.00(+0.66%)
Dec 11, 2024 0.1100 0.1100 0.0911 0.0911 26,700 -0.01(-10.25%)
Dec 10, 2024 0.0985 0.1020 0.0985 0.1015 15,567 +0.01(+6.84%)
Dec 09, 2024 0.0985 0.0985 0.0950 0.0950 33,320 -0.00(-2.26%)
Dec 06, 2024 0.0948 0.1020 0.0930 0.0972 18,372 +0.00(+3.74%)
Dec 05, 2024 0.1010 0.1010 0.0937 0.0937 14,590 +0.00(+3.54%)
Dec 04, 2024 0.0910 0.0910 0.0905 0.0905 11,800 +0.00(+0.00%)
Dec 03, 2024 0.0940 0.0950 0.0900 0.0905 24,000 +0.00(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.