Skip to main content

Versus Systems Inc (NQ: VS )

2.080 +0.030 (+1.46%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 2.040 2.060 1.800 1.810 35,555 -0.22(-10.84%)
Nov 30, 2022 2.060 2.150 2.020 2.030 42,062 -0.10(-4.69%)
Nov 29, 2022 2.110 2.130 2.040 2.130 27,045 +0.04(+1.91%)
Nov 28, 2022 2.140 2.240 2.037 2.090 61,286 -0.08(-3.69%)
Nov 25, 2022 2.140 2.250 2.140 2.170 16,568 -0.03(-1.36%)
Nov 23, 2022 2.240 2.380 2.120 2.200 102,736 +0.05(+2.33%)
Nov 22, 2022 2.197 2.250 2.082 2.150 50,820 +0.01(+0.47%)
Nov 21, 2022 2.160 2.320 2.010 2.140 42,646 -0.02(-0.93%)
Nov 18, 2022 2.250 2.627 1.970 2.160 100,661 +0.06(+2.86%)
Nov 17, 2022 2.050 2.125 2.000 2.100 98,305 +0.02(+0.96%)
Nov 16, 2022 2.130 2.280 2.020 2.080 156,085 -0.07(-3.26%)
Nov 15, 2022 2.220 2.260 1.900 2.150 287,918 -0.50(-18.87%)
Nov 14, 2022 2.590 2.750 2.500 2.650 221,179 -0.27(-9.25%)
Nov 11, 2022 3.600 4.200 2.440 2.920 7,672,104 -0.08(-2.67%)
Nov 10, 2022 2.070 3.210 1.980 3.000 542,469 +0.87(+40.85%)
Nov 09, 2022 2.270 2.490 1.870 2.130 368,420 -0.37(-14.71%)
Nov 08, 2022 2.625 2.925 2.475 2.498 51,815 -0.91(-26.65%)
Nov 07, 2022 2.730 3.526 2.415 3.405 42,136 +0.60(+21.33%)
Nov 04, 2022 2.859 2.990 2.627 2.807 19,094 -0.03(-1.01%)
Nov 03, 2022 2.820 2.970 2.715 2.835 8,832 +0.05(+1.67%)
Nov 02, 2022 2.775 2.924 2.700 2.788 17,189 +0.04(+1.58%)
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.