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

Versus Systems Inc (NQ: VS )

1.420 +0.060 (+4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2023 0.5700 0.6090 0.5625 0.5625 263,703 -0.02(-2.97%)
May 30, 2023 0.5690 0.6100 0.5600 0.5797 333,956 +0.02(+3.15%)
May 26, 2023 0.5700 0.5868 0.5600 0.5620 315,246 -0.03(-4.42%)
May 25, 2023 0.5900 0.5950 0.5750 0.5880 295,177 +0.01(+1.40%)
May 24, 2023 0.5700 0.5949 0.5600 0.5799 405,359 -0.01(-1.68%)
May 23, 2023 0.6000 0.6066 0.5515 0.5898 257,341 -0.01(-0.87%)
May 22, 2023 0.6000 0.6115 0.5806 0.5950 231,656 -0.01(-1.00%)
May 19, 2023 0.6480 0.6480 0.5900 0.6010 104,756 -0.03(-4.60%)
May 18, 2023 0.6400 0.6400 0.6000 0.6300 167,323 +0.01(+1.73%)
May 17, 2023 0.6000 0.6375 0.5851 0.6193 213,925 -0.00(-0.11%)
May 16, 2023 0.6300 0.6600 0.5600 0.6200 795,466 -0.04(-5.78%)
May 15, 2023 0.7100 0.7129 0.6300 0.6580 494,502 -0.08(-10.48%)
May 12, 2023 0.6990 0.7495 0.6600 0.7350 510,850 +0.01(+0.68%)
May 11, 2023 0.6411 0.7400 0.6263 0.7300 1,505,341 -0.02(-2.67%)
May 10, 2023 1.010 1.070 0.7111 0.7500 20,590,522 +0.12(+19.05%)
May 09, 2023 0.6200 0.6400 0.6100 0.6300 165,641 -0.01(-1.56%)
May 08, 2023 0.6100 0.6799 0.5999 0.6400 434,076 +0.04(+6.67%)
May 05, 2023 0.6500 0.6500 0.5438 0.6000 612,510 +0.02(+3.45%)
May 04, 2023 0.6000 0.6100 0.5600 0.5800 532,368 +0.01(+2.11%)
May 03, 2023 0.5532 0.6059 0.5400 0.5680 469,796 +0.01(+2.34%)
May 02, 2023 0.5500 0.5670 0.5400 0.5550 200,052 -0.01(-2.12%)
May 01, 2023 0.5900 0.6000 0.5400 0.5670 337,517 -0.01(-2.49%)
Apr 28, 2023 0.5685 0.5950 0.5600 0.5815 243,334 -0.01(-0.94%)
Apr 27, 2023 0.5900 0.6083 0.5700 0.5870 235,496 -0.01(-1.33%)
Apr 26, 2023 0.6195 0.6490 0.5800 0.5949 262,450 -0.03(-5.27%)
Apr 25, 2023 0.6700 0.6999 0.6089 0.6280 492,562 -0.06(-9.37%)
Apr 24, 2023 0.7729 0.8099 0.6700 0.6929 433,917 -0.08(-9.78%)
Apr 21, 2023 0.7958 0.8297 0.7560 0.7680 560,816 -0.03(-3.80%)
Apr 20, 2023 0.7000 0.8500 0.7000 0.7983 1,836,525 +0.10(+14.04%)
Apr 19, 2023 0.7700 0.7800 0.6879 0.7000 1,935,335 -0.17(-19.54%)
Apr 18, 2023 1.050 1.100 0.7200 0.8700 9,649,823 -0.03(-3.33%)
Apr 17, 2023 0.6200 0.9573 0.6200 0.9000 5,689,719 +0.31(+53.58%)
Apr 14, 2023 0.6730 0.6800 0.5720 0.5860 1,168,051 -0.01(-2.25%)
Apr 13, 2023 0.5500 0.6400 0.5400 0.5995 1,920,302 +0.04(+7.55%)
Apr 12, 2023 0.5820 0.5850 0.5482 0.5574 281,304 -0.02(-2.69%)
Apr 11, 2023 0.5600 0.6000 0.5540 0.5728 556,115 -0.05(-7.31%)
Apr 10, 2023 0.5500 0.6600 0.5410 0.6180 3,469,455 +0.10(+19.42%)
Apr 06, 2023 0.5250 0.5349 0.5001 0.5175 313,369 -0.02(-3.27%)
Apr 05, 2023 0.5432 0.5525 0.5200 0.5350 145,993 -0.03(-4.46%)
Apr 04, 2023 0.5500 0.5775 0.5300 0.5600 314,923 +0.01(+1.82%)
Apr 03, 2023 0.5480 0.5641 0.5250 0.5500 420,026 +0.00(+0.00%)
Mar 31, 2023 0.5500 0.5800 0.5400 0.5500 557,765 -0.01(-2.65%)
Mar 30, 2023 0.5800 0.5874 0.5200 0.5650 502,189 -0.05(-8.13%)
Mar 29, 2023 0.6300 0.6518 0.6000 0.6150 338,637 -0.02(-3.00%)
Mar 28, 2023 0.6348 0.6600 0.6000 0.6340 340,825 -0.00(-0.22%)
Mar 27, 2023 0.5900 0.6950 0.5900 0.6354 1,580,141 +0.08(+14.51%)
Mar 24, 2023 0.5700 0.5800 0.5400 0.5549 187,151 -0.02(-2.65%)
Mar 23, 2023 0.5730 0.5730 0.5521 0.5700 165,461 -0.00(-0.37%)
Mar 22, 2023 0.5771 0.6000 0.5610 0.5721 255,616 -0.02(-3.83%)
Mar 21, 2023 0.5550 0.6161 0.5500 0.5949 541,500 +0.04(+7.11%)
Mar 20, 2023 0.5802 0.6000 0.5501 0.5554 379,131 -0.06(-9.17%)
Mar 17, 2023 0.6200 0.6376 0.6000 0.6115 404,084 -0.02(-3.11%)
Mar 16, 2023 0.6800 0.6900 0.6110 0.6311 545,331 -0.02(-2.92%)
Mar 15, 2023 0.6925 0.7138 0.6000 0.6501 947,741 -0.07(-10.22%)
Mar 14, 2023 0.8300 0.8490 0.7100 0.7241 1,653,421 -0.13(-14.80%)
Mar 13, 2023 0.7210 0.8500 0.7150 0.8499 2,945,090 +0.05(+6.24%)
Mar 10, 2023 0.7326 0.9400 0.6902 0.8000 10,567,759 +0.13(+20.12%)
Mar 09, 2023 0.6470 0.6980 0.6027 0.6660 1,439,742 +0.07(+11.19%)
Mar 08, 2023 0.5800 0.6200 0.5206 0.5990 1,020,443 -0.02(-3.39%)
Mar 07, 2023 0.6339 0.6598 0.6000 0.6200 532,893 -0.04(-6.06%)
Mar 06, 2023 0.6700 0.7250 0.6000 0.6600 534,050 -0.03(-4.43%)
Mar 03, 2023 0.6711 0.7057 0.6500 0.6906 497,557 +0.00(+0.09%)
Mar 02, 2023 0.7300 0.7500 0.6614 0.6900 579,687 -0.06(-8.00%)
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.