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

Versus Systems Inc (NQ: VS )

1.455 +0.035 (+2.46%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 25, 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 (%)
Aug 31, 2023 0.2890 0.2937 0.2710 0.2731 156,490 -0.01(-3.50%)
Aug 30, 2023 0.2900 0.2900 0.2707 0.2830 87,027 -0.01(-2.41%)
Aug 29, 2023 0.3070 0.3120 0.2707 0.2900 147,337 -0.00(-0.03%)
Aug 28, 2023 0.3010 0.3098 0.2722 0.2901 91,646 -0.02(-6.42%)
Aug 25, 2023 0.3130 0.3130 0.3000 0.3100 59,204 -0.01(-2.82%)
Aug 24, 2023 0.3060 0.3250 0.3051 0.3190 100,541 +0.01(+1.59%)
Aug 23, 2023 0.3100 0.3299 0.2933 0.3140 75,272 -0.00(-0.95%)
Aug 22, 2023 0.3300 0.3398 0.3130 0.3170 74,996 -0.01(-3.97%)
Aug 21, 2023 0.3332 0.3400 0.3205 0.3301 89,052 -0.01(-3.48%)
Aug 18, 2023 0.3376 0.3498 0.3370 0.3420 117,356 +0.00(+0.29%)
Aug 17, 2023 0.3500 0.3580 0.3400 0.3410 54,130 -0.01(-2.60%)
Aug 16, 2023 0.3500 0.3649 0.3390 0.3501 98,123 +0.00(+0.03%)
Aug 15, 2023 0.3501 0.3600 0.3400 0.3500 109,789 +0.01(+2.64%)
Aug 14, 2023 0.3700 0.3700 0.3400 0.3410 43,624 -0.02(-5.01%)
Aug 11, 2023 0.3590 0.3623 0.3503 0.3590 96,154 +0.01(+3.76%)
Aug 10, 2023 0.3500 0.3799 0.3326 0.3460 105,707 -0.00(-1.14%)
Aug 09, 2023 0.3410 0.3950 0.3315 0.3500 203,035 -0.01(-2.51%)
Aug 08, 2023 0.3979 0.3979 0.3311 0.3590 350,412 -0.04(-10.59%)
Aug 07, 2023 0.3919 0.4100 0.3820 0.4015 88,551 -0.00(-0.62%)
Aug 04, 2023 0.4254 0.4377 0.3900 0.4040 282,457 -0.01(-2.23%)
Aug 03, 2023 0.4112 0.4400 0.4100 0.4132 146,394 +0.01(+1.97%)
Aug 02, 2023 0.4444 0.4500 0.4003 0.4052 255,591 -0.06(-12.86%)
Aug 01, 2023 0.3900 0.5149 0.3814 0.4650 1,414,116 +0.09(+24.70%)
Jul 31, 2023 0.3910 0.4000 0.3700 0.3729 232,322 -0.02(-5.69%)
Jul 28, 2023 0.4100 0.4200 0.3903 0.3954 117,882 -0.00(-1.15%)
Jul 27, 2023 0.4020 0.4099 0.4000 0.4000 118,573 -0.01(-2.42%)
Jul 26, 2023 0.4110 0.4230 0.4002 0.4099 46,851 -0.00(-0.22%)
Jul 25, 2023 0.4100 0.4290 0.4021 0.4108 63,364 -0.01(-1.60%)
Jul 24, 2023 0.4300 0.4400 0.4150 0.4175 97,244 -0.01(-2.91%)
Jul 21, 2023 0.4200 0.4350 0.4103 0.4300 98,758 -0.00(-0.69%)
Jul 20, 2023 0.4419 0.4420 0.4100 0.4330 172,538 -0.01(-3.02%)
Jul 19, 2023 0.4350 0.4500 0.4300 0.4465 90,752 +0.01(+1.52%)
Jul 18, 2023 0.4310 0.4399 0.4308 0.4398 46,728 +0.01(+1.69%)
Jul 17, 2023 0.4400 0.4598 0.4300 0.4325 81,555 -0.01(-2.28%)
Jul 14, 2023 0.4500 0.4600 0.4235 0.4426 177,139 -0.01(-1.21%)
Jul 13, 2023 0.4470 0.4599 0.4322 0.4480 59,313 -0.00(-0.86%)
Jul 12, 2023 0.4520 0.4650 0.4322 0.4519 56,976 +0.00(+0.42%)
Jul 11, 2023 0.4455 0.4700 0.4302 0.4500 105,012 +0.00(+0.22%)
Jul 10, 2023 0.4469 0.4555 0.4217 0.4490 195,223 +0.01(+2.16%)
Jul 07, 2023 0.4330 0.4400 0.4232 0.4395 99,751 +0.00(+0.73%)
Jul 06, 2023 0.4361 0.4450 0.4221 0.4363 81,102 -0.01(-1.96%)
Jul 05, 2023 0.4400 0.4500 0.4200 0.4450 175,112 +0.01(+2.30%)
Jul 03, 2023 0.4350 0.4400 0.4300 0.4350 34,955 +0.01(+1.16%)
Jun 30, 2023 0.4439 0.4500 0.4205 0.4300 73,405 -0.01(-3.15%)
Jun 29, 2023 0.4542 0.4608 0.4351 0.4440 73,784 -0.01(-1.33%)
Jun 28, 2023 0.4564 0.4564 0.4300 0.4500 142,744 +0.01(+2.83%)
Jun 27, 2023 0.4237 0.4522 0.4205 0.4376 208,633 +0.00(+0.18%)
Jun 26, 2023 0.4500 0.4520 0.4200 0.4368 216,615 -0.01(-2.93%)
Jun 23, 2023 0.5100 0.5200 0.4000 0.4500 1,205,271 -0.09(-16.67%)
Jun 22, 2023 0.5900 0.5910 0.5100 0.5400 1,823,740 -0.02(-3.57%)
Jun 21, 2023 0.5300 0.5700 0.5299 0.5600 217,942 +0.02(+2.94%)
Jun 20, 2023 0.5900 0.5900 0.5402 0.5440 147,473 -0.03(-4.91%)
Jun 16, 2023 0.5797 0.5905 0.5501 0.5721 203,654 -0.03(-4.63%)
Jun 15, 2023 0.6033 0.6097 0.5710 0.5999 165,301 -0.02(-3.15%)
Jun 14, 2023 0.6122 0.6322 0.5900 0.6194 336,559 +0.01(+2.43%)
Jun 13, 2023 0.5400 0.6379 0.5390 0.6047 712,213 +0.05(+8.23%)
Jun 12, 2023 0.5700 0.5729 0.5400 0.5587 200,141 -0.01(-1.98%)
Jun 09, 2023 0.5500 0.5800 0.5500 0.5700 215,535 +0.01(+1.99%)
Jun 08, 2023 0.5390 0.5600 0.5361 0.5589 147,094 +0.02(+3.31%)
Jun 07, 2023 0.5182 0.5475 0.5182 0.5410 128,440 +0.01(+1.14%)
Jun 06, 2023 0.5400 0.5400 0.5021 0.5349 250,234 +0.01(+1.19%)
Jun 05, 2023 0.5590 0.5590 0.5200 0.5286 253,913 -0.03(-4.95%)
Jun 02, 2023 0.5700 0.5700 0.5202 0.5561 381,966 -0.01(-2.44%)
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.