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

Versus Systems Inc (NQ: VS )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 1:31 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 (%)
Nov 30, 2023 0.1970 0.2160 0.1820 0.1839 2,383,070 -0.03(-15.06%)
Nov 29, 2023 0.1700 0.2300 0.1720 0.2165 6,616,475 +0.03(+19.15%)
Nov 28, 2023 0.1988 0.2090 0.1741 0.1817 2,913,154 -0.02(-11.80%)
Nov 27, 2023 0.2260 0.2550 0.1901 0.2060 8,757,563 -0.03(-13.45%)
Nov 24, 2023 0.2511 0.4144 0.2302 0.2380 128,381,440 +0.07(+41.67%)
Nov 22, 2023 0.1581 0.1780 0.1581 0.1680 830,849 +0.01(+3.07%)
Nov 21, 2023 0.1550 0.1659 0.1518 0.1630 580,535 +0.01(+5.16%)
Nov 20, 2023 0.1591 0.1620 0.1515 0.1550 283,638 +0.00(+2.38%)
Nov 17, 2023 0.1550 0.1550 0.1511 0.1514 644,633 -0.01(-4.24%)
Nov 16, 2023 0.1650 0.1675 0.1550 0.1581 296,931 -0.00(-1.50%)
Nov 15, 2023 0.1588 0.1728 0.1508 0.1605 517,909 +0.00(+1.65%)
Nov 14, 2023 0.1500 0.1590 0.1476 0.1579 330,268 +0.00(+2.53%)
Nov 13, 2023 0.1582 0.1599 0.1442 0.1540 720,341 +0.00(+0.65%)
Nov 10, 2023 0.1601 0.1666 0.1513 0.1530 336,492 -0.01(-3.77%)
Nov 09, 2023 0.1716 0.1734 0.1500 0.1590 388,601 -0.01(-5.02%)
Nov 08, 2023 0.1661 0.1717 0.1630 0.1674 548,884 -0.00(-1.53%)
Nov 07, 2023 0.1775 0.1780 0.1650 0.1700 734,131 -0.00(-2.02%)
Nov 06, 2023 0.1840 0.1878 0.1729 0.1735 695,865 -0.02(-8.44%)
Nov 03, 2023 0.1753 0.1900 0.1700 0.1895 1,033,553 +0.01(+7.98%)
Nov 02, 2023 0.1751 0.1820 0.1700 0.1755 771,795 +0.00(+2.51%)
Nov 01, 2023 0.1686 0.1780 0.1601 0.1712 913,478 +0.00(+2.58%)
Oct 31, 2023 0.1700 0.1724 0.1600 0.1669 778,991 -0.00(-1.82%)
Oct 30, 2023 0.1660 0.1800 0.1657 0.1700 938,007 +0.01(+3.03%)
Oct 27, 2023 0.1600 0.1690 0.1575 0.1650 929,909 +0.00(+0.55%)
Oct 26, 2023 0.1629 0.1690 0.1560 0.1641 715,548 -0.01(-3.58%)
Oct 25, 2023 0.1700 0.1760 0.1511 0.1702 1,846,148 -0.01(-3.84%)
Oct 24, 2023 0.1800 0.1839 0.1600 0.1770 2,065,744 -0.01(-6.84%)
Oct 23, 2023 0.1851 0.1990 0.1803 0.1900 2,275,748 -0.00(-1.66%)
Oct 20, 2023 0.2001 0.2534 0.1851 0.1932 15,104,976 +0.01(+5.11%)
Oct 19, 2023 0.1886 0.1958 0.1800 0.1838 2,144,582 -0.02(-9.23%)
Oct 18, 2023 0.2040 0.2166 0.1920 0.2025 2,815,243 -0.02(-7.15%)
Oct 17, 2023 0.1905 0.2297 0.1905 0.2181 5,009,455 +0.01(+7.33%)
Oct 16, 2023 0.2151 0.2216 0.1824 0.2032 9,962,724 -0.03(-13.13%)
Oct 13, 2023 0.4370 0.5591 0.2170 0.2339 78,307,584 -0.09(-28.86%)
Oct 12, 2023 0.4400 1.300 0.3010 0.3288 174,449,984 +0.10(+43.64%)
Oct 11, 2023 0.2190 0.2290 0.2109 0.2289 55,142 +0.01(+6.86%)
Oct 10, 2023 0.2179 0.2198 0.2078 0.2142 44,654 +0.00(+0.09%)
Oct 09, 2023 0.2006 0.2198 0.2006 0.2140 49,076 +0.00(+2.00%)
Oct 06, 2023 0.2081 0.2200 0.1922 0.2098 171,316 -0.00(-0.47%)
Oct 05, 2023 0.2195 0.2198 0.2082 0.2108 25,612 -0.01(-4.09%)
Oct 04, 2023 0.2100 0.2340 0.2026 0.2198 77,637 +0.00(+2.28%)
Oct 03, 2023 0.2163 0.2467 0.2002 0.2149 823,181 -0.00(-0.65%)
Oct 02, 2023 0.2010 0.2199 0.2000 0.2163 155,692 +0.01(+3.79%)
Sep 29, 2023 0.2071 0.2135 0.2008 0.2084 72,006 -0.01(-2.39%)
Sep 28, 2023 0.2530 0.2560 0.1825 0.2135 660,861 -0.04(-16.60%)
Sep 27, 2023 0.2500 0.2630 0.2487 0.2560 109,808 +0.00(+0.20%)
Sep 26, 2023 0.2700 0.2741 0.2500 0.2555 62,902 -0.01(-5.37%)
Sep 25, 2023 0.2700 0.2700 0.2602 0.2700 52,482 +0.00(+0.07%)
Sep 22, 2023 0.2700 0.2898 0.2600 0.2698 67,097 -0.01(-2.84%)
Sep 21, 2023 0.3000 0.3100 0.2500 0.2777 279,337 -0.03(-10.13%)
Sep 20, 2023 0.3250 0.3250 0.2951 0.3090 116,242 +0.01(+3.00%)
Sep 19, 2023 0.2906 0.3000 0.2903 0.3000 34,584 +0.01(+1.87%)
Sep 18, 2023 0.2966 0.3000 0.2900 0.2945 53,296 -0.01(-3.44%)
Sep 15, 2023 0.2952 0.3198 0.2951 0.3050 103,796 +0.00(+0.00%)
Sep 14, 2023 0.3128 0.3128 0.2900 0.3050 85,492 -0.02(-5.43%)
Sep 13, 2023 0.2510 0.3290 0.2450 0.3225 822,319 +0.05(+19.53%)
Sep 12, 2023 0.2650 0.2698 0.2402 0.2698 637,218 -0.01(-2.77%)
Sep 11, 2023 0.2944 0.3320 0.2680 0.2775 8,405,652 +0.03(+11.90%)
Sep 08, 2023 0.2540 0.2700 0.2400 0.2480 2,625,122 -0.01(-4.51%)
Sep 07, 2023 0.2825 0.2825 0.2303 0.2597 207,595 -0.02(-7.61%)
Sep 06, 2023 0.2850 0.2850 0.2723 0.2811 88,958 -0.01(-3.07%)
Sep 05, 2023 0.3000 0.2990 0.2711 0.2900 26,270 +0.01(+3.20%)
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.