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

Versus Systems Inc (NQ: VS )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 0.7611 0.7950 0.7600 0.7875 302,435 +0.01(+1.61%)
Feb 27, 2023 0.7800 0.8000 0.7513 0.7750 337,091 -0.03(-3.13%)
Feb 24, 2023 0.7900 0.8485 0.7256 0.8000 649,757 +0.00(+0.00%)
Feb 23, 2023 0.7911 0.8390 0.7521 0.8000 1,011,122 -0.02(-3.03%)
Feb 22, 2023 0.8900 0.9700 0.8000 0.8250 1,772,510 -0.12(-12.70%)
Feb 21, 2023 0.7370 0.9700 0.7370 0.9450 5,119,518 +0.22(+31.25%)
Feb 17, 2023 0.7100 0.7499 0.6800 0.7200 754,783 +0.01(+1.35%)
Feb 16, 2023 0.7001 0.7740 0.6600 0.7104 1,074,991 -0.01(-0.92%)
Feb 15, 2023 0.7900 0.7980 0.6710 0.7170 1,204,722 -0.06(-8.08%)
Feb 14, 2023 0.8000 0.8199 0.7590 0.7800 778,653 +0.00(+0.00%)
Feb 13, 2023 0.9260 0.9676 0.7520 0.7800 1,395,964 -0.18(-18.67%)
Feb 10, 2023 1.020 1.030 0.9400 0.9590 1,060,584 -0.07(-6.89%)
Feb 09, 2023 1.030 1.180 0.9600 1.030 2,774,594 -0.06(-5.50%)
Feb 08, 2023 1.210 1.280 1.060 1.090 4,036,866 -0.24(-18.05%)
Feb 07, 2023 1.080 1.600 1.030 1.330 34,965,244 +0.37(+38.54%)
Feb 06, 2023 0.9400 0.9739 0.8700 0.9600 7,115,300 -0.02(-1.74%)
Feb 03, 2023 0.9200 1.040 0.9050 0.9770 4,350,617 +0.01(+0.78%)
Feb 02, 2023 1.050 1.140 0.8808 0.9694 14,241,858 -0.69(-41.60%)
Feb 01, 2023 2.850 3.340 1.590 1.660 62,589,336 +1.05(+172.09%)
Jan 31, 2023 0.6490 0.6490 0.5800 0.6101 208,444 -0.02(-2.45%)
Jan 30, 2023 0.6600 0.6630 0.6010 0.6254 169,694 -0.02(-3.05%)
Jan 27, 2023 0.6700 0.6900 0.6226 0.6451 163,903 +0.02(+2.72%)
Jan 26, 2023 0.8100 0.8201 0.5500 0.6280 497,015 -0.17(-21.50%)
Jan 25, 2023 0.8400 0.8500 0.7600 0.8000 323,164 +0.01(+1.52%)
Jan 24, 2023 0.7100 0.8300 0.6700 0.7880 623,083 +0.06(+7.96%)
Jan 23, 2023 0.7000 0.7300 0.6100 0.7299 483,712 +0.04(+6.54%)
Jan 20, 2023 0.6100 0.7147 0.5801 0.6851 735,741 +0.07(+10.68%)
Jan 19, 2023 0.6276 0.7630 0.6100 0.6190 1,100,030 -0.02(-3.28%)
Jan 18, 2023 0.6100 0.6798 0.5700 0.6400 483,150 +0.03(+5.70%)
Jan 17, 2023 0.6089 0.6114 0.5700 0.6055 253,346 +0.03(+4.40%)
Jan 13, 2023 0.6200 0.6257 0.5800 0.5800 278,035 -0.05(-7.64%)
Jan 12, 2023 0.6371 0.6399 0.6000 0.6280 515,717 -0.00(-0.33%)
Jan 11, 2023 0.7100 0.7100 0.6050 0.6301 942,232 -0.11(-14.85%)
Jan 10, 2023 0.7300 0.8200 0.6024 0.7400 4,418,535 +0.13(+22.15%)
Jan 09, 2023 0.5000 0.6227 0.5000 0.6058 1,148,484 +0.09(+16.52%)
Jan 06, 2023 0.5046 0.5400 0.5000 0.5199 201,342 +0.01(+2.32%)
Jan 05, 2023 0.5400 0.5400 0.4900 0.5081 146,372 -0.01(-2.29%)
Jan 04, 2023 0.4800 0.5260 0.4600 0.5200 453,909 +0.05(+10.15%)
Jan 03, 2023 0.5000 0.5270 0.4600 0.4721 293,601 -0.01(-2.76%)
Dec 30, 2022 0.5222 0.5270 0.4800 0.4855 324,485 -0.02(-3.84%)
Dec 29, 2022 0.5100 0.5200 0.4700 0.5049 280,693 -0.04(-6.52%)
Dec 28, 2022 0.6735 0.6764 0.4500 0.5401 1,018,206 -0.11(-16.91%)
Dec 27, 2022 0.5603 0.7100 0.4800 0.6500 2,790,400 +0.15(+30.26%)
Dec 23, 2022 0.4900 0.5700 0.4701 0.4990 1,087,822 +0.03(+6.17%)
Dec 22, 2022 0.4350 0.4950 0.4200 0.4700 1,405,599 +0.04(+9.30%)
Dec 21, 2022 0.4200 0.4391 0.3772 0.4300 315,096 +0.02(+5.44%)
Dec 20, 2022 0.4590 0.4590 0.4001 0.4078 194,960 -0.02(-5.16%)
Dec 19, 2022 0.4200 0.5800 0.4001 0.4300 934,349 -0.02(-3.80%)
Dec 16, 2022 0.4005 0.4499 0.3999 0.4470 358,140 -0.01(-2.40%)
Dec 15, 2022 0.5706 0.5706 0.4010 0.4580 1,708,537 -0.16(-25.58%)
Dec 14, 2022 0.8799 0.8800 0.5751 0.6154 4,066,679 -0.16(-21.10%)
Dec 13, 2022 0.7400 0.9500 0.6753 0.7800 3,012,614 +0.05(+6.83%)
Dec 12, 2022 0.7203 0.7900 0.7203 0.7301 263,874 -0.02(-2.64%)
Dec 09, 2022 0.7167 0.7652 0.6700 0.7499 191,385 -0.01(-1.30%)
Dec 08, 2022 0.8100 0.8100 0.6800 0.7598 271,540 -0.03(-3.82%)
Dec 07, 2022 0.8800 0.8999 0.7150 0.7900 840,311 -0.70(-46.98%)
Dec 06, 2022 1.660 1.660 1.410 1.490 55,251 -0.04(-2.61%)
Dec 05, 2022 1.780 1.840 1.450 1.530 88,490 -0.31(-16.85%)
Dec 02, 2022 1.830 1.910 1.810 1.840 50,271 +0.03(+1.66%)
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.