UK markets closed

Versus Systems Inc. (VS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.2400-0.0800 (-6.06%)
At close: 04:00PM EDT
1.3000 +0.06 (+4.84%)
After hours: 06:34PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.27001.28501.24001.24001.240012,400
18 Apr 20241.34001.42001.23001.29001.290063,300
17 Apr 20241.38001.43001.25101.28001.2800106,100
16 Apr 20241.37001.38691.34001.36001.360013,600
15 Apr 20241.74011.75001.29501.40001.400053,100
12 Apr 20241.78001.78001.74001.78001.78009,700
11 Apr 20241.74001.80511.72061.80001.80005,700
10 Apr 20241.83001.83001.74001.78001.780012,700
09 Apr 20241.89001.89001.73211.83001.830021,700
08 Apr 20241.82001.93941.81001.90001.90007,000
05 Apr 20241.90001.94071.81001.81001.81009,600
04 Apr 20241.93001.95001.90001.91501.91505,800
03 Apr 20241.90002.00001.80002.00002.000018,900
02 Apr 20242.00002.04001.66001.90001.900074,600
01 Apr 20242.02002.08001.98001.99001.990019,500
28 Mar 20242.04002.08001.96002.08002.080014,800
27 Mar 20242.05222.05501.99002.05002.05005,600
26 Mar 20241.99002.07911.94002.06002.06007,600
25 Mar 20242.01002.01001.97001.97001.97009,000
22 Mar 20242.00002.04971.95591.97001.970018,000
21 Mar 20242.10002.10002.01872.02002.020013,900
20 Mar 20242.05812.13002.00002.10002.100035,800
19 Mar 20242.20002.20002.04002.05002.050032,700
18 Mar 20242.14002.26002.13002.16002.160028,900
15 Mar 20242.04002.15002.00002.10002.100056,900
14 Mar 20242.01002.06001.99002.04002.04005,300
13 Mar 20242.00002.10001.99002.08002.080020,300
12 Mar 20242.03002.08352.02632.06002.060010,200
11 Mar 20242.02002.12001.95002.03002.030027,900
08 Mar 20242.13002.13002.02742.04002.040010,800
07 Mar 20242.10002.17992.07502.11002.110020,900
06 Mar 20242.12002.18181.97502.02002.020023,800
05 Mar 20242.17002.21002.10002.19002.190011,000
04 Mar 20242.10002.24502.10002.21002.210011,500
01 Mar 20242.15002.20002.11002.17002.170010,700
29 Feb 20242.21002.36002.02002.13002.130043,500
28 Feb 20242.31242.38002.16012.21002.210052,800
27 Feb 20242.54002.54002.25002.32002.320056,600
26 Feb 20242.36002.46692.35002.42502.425029,600
23 Feb 20242.27002.55002.27002.40002.400078,400
22 Feb 20242.12432.36002.12002.33002.330037,000
21 Feb 20242.20852.20852.08002.16812.168116,900
20 Feb 20242.22002.22002.11012.14002.140037,400
16 Feb 20242.15582.26502.10002.22002.220051,300
15 Feb 20242.14002.25002.07002.07002.070070,200
14 Feb 20241.93002.42001.93002.19002.1900209,700
13 Feb 20242.08002.52001.90001.93001.9300344,500
12 Feb 20242.00002.10281.97002.00002.000020,300
09 Feb 20242.07002.18431.97002.05002.050023,300
08 Feb 20242.07002.19001.91002.13002.130035,700
07 Feb 20242.03002.16791.98002.11002.110044,600
06 Feb 20242.11002.11002.04002.05002.050013,700
05 Feb 20242.26002.26002.05002.06002.060024,000
02 Feb 20242.16002.29002.15002.20002.200082,500
01 Feb 20242.39162.39162.17002.26002.260030,000
31 Jan 20242.48002.52002.33002.36002.360063,300
30 Jan 20242.36002.57992.34002.41002.4100116,000
29 Jan 20242.32002.47642.26012.42002.420081,700
26 Jan 20242.20002.39002.20002.30002.300054,800
25 Jan 20242.31612.31612.19002.21002.210025,300
24 Jan 20242.17002.32002.17002.23002.230073,700
23 Jan 20242.08002.28992.06002.23002.230084,800
22 Jan 20241.95002.15001.93002.10002.100099,500
19 Jan 20242.05002.07631.88001.97841.978469,500
18 Jan 20242.22002.28001.95981.99001.9900103,900
17 Jan 20242.54002.54532.20192.26002.2600148,500
16 Jan 20242.65002.69002.54002.57002.570039,200
12 Jan 20242.71002.77002.59002.71002.7100147,100
11 Jan 20242.48002.80002.45002.71002.7100205,300
10 Jan 20242.53002.64802.45002.58002.5800174,700
09 Jan 20242.64002.70002.53002.54002.5400120,600
08 Jan 20242.52002.70002.44002.69002.6900258,700
05 Jan 20242.49002.71192.40012.52002.5200222,100
04 Jan 20242.73002.73502.32002.54002.5400369,700
03 Jan 20242.86003.05002.58552.68002.6800385,900
02 Jan 20242.84002.94002.55002.77002.7700456,200
29 Dec 20233.00003.24002.56003.03003.03001,646,400
29 Dec 20231:16 Stock split
28 Dec 20232.78083.36002.40322.82882.82881,218,619
27 Dec 20232.57762.57762.08002.37442.3744229,994
26 Dec 20232.72002.78242.48162.57762.577695,181
22 Dec 20232.72002.87842.72002.79042.790440,225
21 Dec 20232.87202.87842.74562.78402.784024,081
20 Dec 20232.88002.89602.73602.83202.832023,500
19 Dec 20232.80002.95202.78722.89602.896020,644
18 Dec 20232.96002.96642.84802.91522.915211,331
15 Dec 20232.96003.03682.84802.89762.897638,213
14 Dec 20232.96003.14242.80002.95202.952063,325
13 Dec 20232.93122.97922.78402.88162.881617,413
12 Dec 20232.87843.04002.79522.91202.912027,294
11 Dec 20232.88003.12322.76003.00323.003229,300
08 Dec 20232.91682.98402.72802.88002.880048,675
07 Dec 20232.78403.20002.64163.00803.0080179,675
06 Dec 20232.80642.91842.75202.79042.790447,044
05 Dec 20232.84802.88002.76802.78722.787255,925
04 Dec 20232.88003.00642.79842.87682.876844,438
01 Dec 20232.88003.11842.86562.89762.8976102,388
30 Nov 20233.15203.45602.91202.94242.9424150,019
29 Nov 20232.80003.68002.75203.46403.4640415,219
28 Nov 20233.18083.34402.78562.90722.9072186,369
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...