NasdaqGS - Delayed Quote USD

Versus Systems Inc. (VSSYW)

0.0316 0.0000 (0.00%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0350 0.0550 0.0320 0.0320 0.0320 4,500
Apr 22, 2024 0.0300 0.0590 0.0300 0.0590 0.0590 1,400
Apr 19, 2024 0.0530 0.0550 0.0400 0.0400 0.0400 24,200
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0420 0.0420 0.0400 0.0400 0.0400 2,000
Apr 15, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Apr 12, 2024 0.0410 0.0520 0.0410 0.0410 0.0410 5,000
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,200
Apr 10, 2024 0.0530 0.0530 0.0500 0.0500 0.0500 4,500
Apr 9, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Apr 8, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Apr 5, 2024 0.0570 0.0570 0.0450 0.0480 0.0480 2,600
Apr 4, 2024 0.0510 0.0890 0.0300 0.0420 0.0420 41,900
Apr 3, 2024 0.0690 0.0900 0.0300 0.0350 0.0350 9,900
Apr 2, 2024 0.0510 0.0650 0.0510 0.0510 0.0510 3,800
Apr 1, 2024 0.0550 0.0950 0.0400 0.0660 0.0660 90,500
Mar 28, 2024 0.0510 0.0510 0.0510 0.0510 0.0510 800
Mar 27, 2024 0.0600 0.0600 0.0530 0.0550 0.0550 12,400
Mar 26, 2024 0.0680 0.0700 0.0500 0.0500 0.0500 28,000
Mar 25, 2024 0.0580 0.1100 0.0500 0.0570 0.0570 53,600
Mar 22, 2024 0.0440 0.0580 0.0440 0.0440 0.0440 2,400
Mar 21, 2024 0.0670 0.0670 0.0400 0.0410 0.0410 10,000
Mar 20, 2024 0.0450 0.0690 0.0450 0.0530 0.0530 5,000
Mar 19, 2024 0.0500 0.0710 0.0500 0.0520 0.0520 13,400
Mar 18, 2024 0.0450 0.1000 0.0410 0.0500 0.0500 37,100
Mar 15, 2024 0.0460 0.0460 0.0340 0.0350 0.0350 2,900
Mar 14, 2024 0.0310 0.0480 0.0300 0.0320 0.0320 10,700
Mar 13, 2024 0.0440 0.0470 0.0300 0.0300 0.0300 3,300
Mar 12, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 1,300
Mar 11, 2024 0.0440 0.0440 0.0420 0.0420 0.0420 1,300
Mar 8, 2024 0.0480 0.0540 0.0420 0.0420 0.0420 11,100
Mar 7, 2024 0.0420 0.0480 0.0410 0.0410 0.0410 3,600
Mar 6, 2024 0.0470 0.0480 0.0410 0.0410 0.0410 15,700
Mar 5, 2024 0.0400 0.0490 0.0400 0.0480 0.0480 7,500
Mar 4, 2024 0.0430 0.0560 0.0300 0.0400 0.0400 25,900
Mar 1, 2024 0.0420 0.0560 0.0410 0.0420 0.0420 9,000
Feb 29, 2024 0.0630 0.0630 0.0400 0.0410 0.0410 20,500
Feb 28, 2024 0.0470 0.0660 0.0370 0.0400 0.0400 19,800
Feb 27, 2024 0.0500 0.0700 0.0450 0.0660 0.0660 27,400
Feb 26, 2024 0.0800 0.0970 0.0700 0.0700 0.0700 33,200
Feb 23, 2024 0.0900 0.1030 0.0870 0.0870 0.0870 18,900
Feb 22, 2024 0.0990 0.1300 0.0820 0.0870 0.0870 44,500
Feb 21, 2024 0.1640 0.1640 0.0750 0.0870 0.0870 106,200
Feb 20, 2024 0.0520 0.4980 0.0250 0.1300 0.1300 864,700
Feb 16, 2024 0.0380 0.0450 0.0220 0.0240 0.0240 49,900
Feb 15, 2024 0.0400 0.0400 0.0200 0.0210 0.0210 27,700
Feb 14, 2024 0.0580 0.0580 0.0200 0.0200 0.0200 14,900
Feb 13, 2024 0.0400 0.0400 0.0240 0.0240 0.0240 14,500
Feb 12, 2024 0.0400 0.0500 0.0240 0.0240 0.0240 18,900
Feb 9, 2024 0.0760 0.0990 0.0110 0.0240 0.0240 55,800
Feb 8, 2024 0.0330 0.1500 0.0220 0.0330 0.0330 174,200
Feb 7, 2024 0.0100 0.0200 0.0100 0.0190 0.0190 16,000
Feb 6, 2024 0.0070 0.0100 0.0070 0.0100 0.0100 7,200
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,300
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,200
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 29, 2023 0.0240 0.0240 0.0150 0.0150 0.0150 2,900
Dec 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 200
Dec 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 22, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 20, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 19, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 15, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 14, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 13, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 12, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 100
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0040 0.0200 0.0040 0.0200 0.0200 15,600
Nov 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 10,700
Nov 24, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 22, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 21, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 20, 2023 0.0100 0.0100 0.0070 0.0070 0.0070 6,100
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 16, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,600
Nov 15, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 14, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 13, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 10, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 9, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 1,900
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,200
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Nov 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 31, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 25, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Oct 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 800
Oct 19, 2023 0.0100 0.0190 0.0100 0.0160 0.0160 1,900
Oct 18, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 17, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 16, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 13, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100
Oct 12, 2023 0.0150 0.0210 0.0150 0.0210 0.0210 10,600
Oct 11, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 2,600
Oct 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 9, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 100
Oct 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 25, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 4,600
Sep 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 19, 2023 0.0250 0.0250 0.0120 0.0120 0.0120 3,400
Sep 18, 2023 0.0150 0.0170 0.0150 0.0150 0.0150 800
Sep 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 300
Sep 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 13, 2023 0.0150 0.0150 0.0100 0.0100 0.0100 10,300
Sep 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 400
Sep 11, 2023 0.0170 0.0170 0.0120 0.0120 0.0120 18,300
Sep 8, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 2,600
Sep 7, 2023 0.0180 0.0180 0.0110 0.0110 0.0110 16,900
Sep 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,600
Sep 5, 2023 0.0200 0.0240 0.0200 0.0240 0.0240 1,900
Sep 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 900
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 3,400
Aug 30, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1,100
Aug 28, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 25, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 300
Aug 24, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 23, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 22, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 21, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Aug 18, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Aug 17, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 2,600
Aug 16, 2023 0.0200 0.0200 0.0140 0.0140 0.0140 1,100
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Aug 14, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Aug 11, 2023 0.0230 0.0230 0.0190 0.0190 0.0190 3,600
Aug 10, 2023 0.0190 0.0230 0.0190 0.0230 0.0230 7,200
Aug 9, 2023 0.0160 0.0160 0.0130 0.0130 0.0130 6,300
Aug 8, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 7, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 4, 2023 0.0280 0.0280 0.0260 0.0260 0.0260 318,500
Aug 3, 2023 0.0270 0.0280 0.0270 0.0280 0.0280 5,900
Aug 2, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 100
Aug 1, 2023 0.0200 0.0280 0.0100 0.0260 0.0260 1,000
Jul 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 4,700
Jul 28, 2023 0.0180 0.0280 0.0170 0.0280 0.0280 1,700
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Jul 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 25, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 24, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 21, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 20, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 19, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 1,500
Jul 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 17, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 1,700
Jul 14, 2023 0.0250 0.0270 0.0250 0.0270 0.0270 19,600
Jul 13, 2023 0.0180 0.0250 0.0180 0.0250 0.0250 1,300
Jul 12, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 3,400
Jul 11, 2023 0.0160 0.0250 0.0160 0.0250 0.0250 1,100
Jul 10, 2023 0.0180 0.0270 0.0160 0.0160 0.0160 3,100
Jul 7, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 6, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 3, 2023 0.0120 0.0270 0.0120 0.0270 0.0270 1,700
Jun 30, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 29, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 67,000
Jun 28, 2023 0.0260 0.0280 0.0260 0.0270 0.0270 32,600
Jun 27, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 800
Jun 26, 2023 0.0190 0.0260 0.0190 0.0190 0.0190 16,300
Jun 23, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 700
Jun 22, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 100
Jun 21, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 2,600
Jun 20, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 800
Jun 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 3,900
Jun 13, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 12, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 9, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 8, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 7, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 6, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 5, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 2, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jun 1, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 3,200
May 31, 2023 0.0280 0.0280 0.0210 0.0270 0.0270 23,100
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100
May 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 25, 2023 0.0330 0.0330 0.0250 0.0300 0.0300 3,600
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 300
May 23, 2023 0.0210 0.0290 0.0200 0.0280 0.0280 13,000
May 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,400
May 18, 2023 0.0210 0.0300 0.0210 0.0220 0.0220 15,000
May 17, 2023 0.0270 0.0350 0.0270 0.0310 0.0310 34,300
May 16, 2023 0.0280 0.0390 0.0200 0.0390 0.0390 22,000
May 15, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 4,000
May 12, 2023 0.0360 0.0420 0.0360 0.0420 0.0420 800
May 11, 2023 0.0340 0.0380 0.0270 0.0380 0.0380 5,500
May 10, 2023 0.0400 0.0500 0.0260 0.0260 0.0260 120,200
May 9, 2023 0.0200 0.0400 0.0200 0.0400 0.0400 700
May 8, 2023 0.0300 0.0340 0.0300 0.0300 0.0300 18,000
May 5, 2023 0.0320 0.0350 0.0320 0.0350 0.0350 500
May 4, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 3, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 100
May 2, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 1, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 200
Apr 28, 2023 0.0430 0.0430 0.0420 0.0420 0.0420 1,300
Apr 27, 2023 0.0290 0.0390 0.0290 0.0380 0.0380 5,000
Apr 26, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 500
Apr 25, 2023 0.0280 0.0400 0.0250 0.0350 0.0350 5,800

Related Tickers

KBNTW Kubient, Inc.
0.0000
0.00%
 
DATSW DatChat, Inc.
0.1250
+13.64%
 
SWVLW Swvl Holdings Corp.
0.0195
+2.09%
 
KSPN Kaspien Holdings Inc.
0.0080
+31.15%
 
RDZN Roadzen, Inc.
5.0000
0.00%
 
SYT SYLA Technologies Co., Ltd.
2.0000
-9.50%
 
TSRI TSR, Inc.
7.42
-1.20%
 
KBNT Kubient, Inc.
0.0010
0.00%
 
NVNI Nvni Group Limited
1.4700
+0.68%
 
BLBX Blackboxstocks Inc.
2.6946
+5.67%