Advertisement
Advertisement
U.S. Markets open in 1 hr 37 mins
Advertisement
Advertisement
Advertisement
Advertisement

Versus Systems Inc. (VS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.1823-0.0047 (-2.51%)
At close: 03:59PM EDT
0.1800 -0.00 (-1.26%)
Pre-Market: 07:28AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 20220.18900.23170.18180.18230.1823604,000
Sep 30, 20220.19300.19900.18000.18700.1870176,200
Sep 29, 20220.19980.19990.18000.18100.1810210,800
Sep 28, 20220.18500.19000.18200.18850.1885190,300
Sep 27, 20220.18930.19400.18010.18700.1870325,200
Sep 26, 20220.17460.19240.17180.18930.1893403,200
Sep 23, 20220.17900.19900.17000.18000.1800828,200
Sep 22, 20220.19900.19900.17000.18090.18091,173,400
Sep 21, 20220.23000.23530.19500.19590.19591,992,300
Sep 20, 20220.26000.26000.21510.22530.22532,731,700
Sep 19, 20220.21730.39730.20000.25140.251425,200,700
Sep 16, 20220.25010.25050.21000.22400.2240730,800
Sep 15, 20220.26640.26700.22070.24930.2493627,900
Sep 14, 20220.28250.29000.26000.26240.2624358,700
Sep 13, 20220.29000.29250.27930.28250.2825296,500
Sep 12, 20220.30110.32990.28110.29100.2910601,100
Sep 09, 20220.31040.33000.30100.31310.3131188,000
Sep 08, 20220.30070.33710.29000.32000.3200357,300
Sep 07, 20220.34000.36990.25250.31000.3100508,200
Sep 06, 20220.36420.37000.33110.34000.3400712,900
Sep 02, 20220.39610.40690.35500.36850.36851,179,000
Sep 01, 20220.41020.43000.39110.39610.3961393,400
Aug 31, 20220.41820.44770.40000.40700.4070426,700
Aug 30, 20220.43000.44500.40650.40780.4078311,700
Aug 29, 20220.42000.43990.41000.43010.4301393,300
Aug 26, 20220.42550.44620.41500.42110.4211616,000
Aug 25, 20220.40010.47000.39100.46000.46002,398,000
Aug 24, 20220.49050.51330.42000.43900.43903,450,500
Aug 23, 20220.51000.57940.44500.47100.47109,477,900
Aug 22, 20220.39700.49000.39000.45000.45005,425,700
Aug 19, 20220.40000.42000.38500.39000.3900802,700
Aug 18, 20220.39010.41440.38500.39300.3930991,400
Aug 17, 20220.45670.49500.38000.40280.40282,513,000
Aug 16, 20220.42500.46000.40910.45100.45101,736,000
Aug 15, 20220.40670.42300.39790.40990.4099274,300
Aug 12, 20220.40000.40000.39000.39020.3902278,800
Aug 11, 20220.38950.40000.38500.39800.3980394,800
Aug 10, 20220.38490.39200.37060.38000.3800500,000
Aug 09, 20220.39000.39980.37850.38470.3847457,700
Aug 08, 20220.39000.42470.38850.40000.40001,214,800
Aug 05, 20220.39000.42500.39000.42010.4201620,800
Aug 04, 20220.41000.43000.40000.41570.4157617,200
Aug 03, 20220.38100.42500.38000.41040.4104894,100
Aug 02, 20220.38380.40590.36130.39500.39501,012,900
Aug 01, 20220.36010.42000.35000.38340.38341,286,300
Jul 29, 20220.39010.40840.35900.38000.38001,990,300
Jul 28, 20220.45000.45500.38700.40900.40902,614,800
Jul 27, 20220.51000.51000.42000.47250.47253,517,000
Jul 26, 20220.59540.65600.49300.54000.540016,382,100
Jul 25, 20220.60990.70000.45100.45150.451542,167,900
Jul 22, 20220.48870.50000.37560.40000.40007,908,000
Jul 21, 20220.37450.39700.37000.38000.3800157,400
Jul 20, 20220.37700.39000.37210.37450.3745175,800
Jul 19, 20220.37000.39980.37000.37100.3710240,200
Jul 18, 20220.38000.40000.37040.38100.3810298,000
Jul 15, 20220.40200.40200.37000.38000.3800271,100
Jul 14, 20220.48900.48900.39590.39590.3959699,600
Jul 13, 20220.45510.54500.45150.54000.5400774,100
Jul 12, 20220.69350.72000.48100.54150.54157,732,300
Jul 11, 20220.44740.48000.40980.47000.47001,902,100
Jul 08, 20220.42010.74550.39400.49900.4990444,900
Jul 07, 20220.39920.45000.39260.43500.435090,000
Jul 06, 20220.42400.45000.40000.41990.4199339,800
Jul 05, 20220.43880.43990.41000.41880.4188165,400
Jul 01, 20220.46000.46000.40000.40610.406121,100
Jun 30, 20220.44700.46000.41000.42300.4230113,300
Jun 29, 20220.47000.47780.40000.44750.447532,100
Jun 28, 20220.54260.54260.45120.47020.470247,000
Jun 27, 20220.54800.54800.48760.49910.499168,600
Jun 24, 20220.47990.70000.46030.52720.5272145,600
Jun 23, 20220.45010.49830.45010.46000.460032,900
Jun 22, 20220.50000.51960.45760.47420.474242,800
Jun 21, 20220.66740.66740.41660.48990.4899105,300
Jun 17, 20220.57340.59230.55100.58170.58177,300
Jun 16, 20220.56440.60970.53500.54000.540015,300
Jun 15, 20220.60470.60470.57650.59090.590911,500
Jun 14, 20220.64010.72460.56400.56410.564123,200
Jun 13, 20220.66000.69570.64000.65830.658342,300
Jun 10, 20220.68900.73580.65410.66950.669515,200
Jun 09, 20220.64890.71990.61510.67540.675454,100
Jun 08, 20220.62900.78900.52920.64870.6487119,300
Jun 07, 20220.70000.73710.65000.66670.666712,500
Jun 06, 20220.71600.73500.63110.69850.698518,000
Jun 03, 20220.85000.85000.64000.69630.696355,400
Jun 02, 20220.81590.99990.70110.71010.7101122,700
Jun 01, 20220.65000.77000.65000.70000.700071,400
May 31, 20220.51000.63000.50200.63000.630033,100
May 27, 20220.49930.51600.48940.50800.508013,300
May 26, 20220.45630.50360.45630.50020.500237,900
May 25, 20220.49000.53000.40000.47040.4704131,800
May 24, 20220.52010.52020.52000.52020.52026,700
May 23, 20220.55860.57000.51810.54430.54439,500
May 20, 20220.51000.58800.49510.56020.560252,900
May 19, 20220.49990.51000.46010.49500.495039,400
May 18, 20220.57500.59010.48000.52700.5270105,600
May 17, 20220.62000.63000.58000.59010.590136,000
May 16, 20220.66520.66520.60000.61840.61847,000
May 13, 20220.62000.68290.57100.58000.580026,000
May 12, 20220.57000.70000.56510.68310.683150,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement