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

Versus Systems Inc (NQ: VS )

1.240 -0.050 (-3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
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%)
Mar 01, 2023 0.7600 0.7750 0.7265 0.7500 393,504 -0.04(-4.76%)
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%)
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.