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

Versus Systems Inc. - Common Shares (NQ: VS )

2.180 +0.340 (+18.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.850 2.240 1.810 2.180 152,152 +0.35(+19.13%)
Dec 19, 2024 1.880 1.900 1.810 1.830 41,824 -0.01(-0.54%)
Dec 18, 2024 1.900 2.040 1.810 1.840 108,810 -0.08(-4.17%)
Dec 17, 2024 1.780 1.940 1.760 1.920 73,293 +0.16(+9.09%)
Dec 16, 2024 1.730 1.790 1.690 1.760 54,726 +0.04(+2.33%)
Dec 13, 2024 1.780 1.850 1.696 1.720 51,432 -0.09(-4.97%)
Dec 12, 2024 2.030 2.040 1.810 1.810 57,175 -0.15(-7.65%)
Dec 11, 2024 1.860 1.990 1.841 1.960 24,556 +0.05(+2.62%)
Dec 10, 2024 2.070 2.070 1.750 1.910 88,396 -0.16(-7.73%)
Dec 09, 2024 1.730 2.140 1.720 2.070 307,144 +0.35(+20.35%)
Dec 06, 2024 1.750 1.870 1.700 1.720 87,793 -0.03(-1.71%)
Dec 05, 2024 1.800 1.840 1.720 1.750 83,208 -0.02(-1.13%)
Dec 04, 2024 1.600 1.870 1.600 1.770 188,847 +0.19(+12.03%)
Dec 03, 2024 1.770 1.770 1.550 1.580 151,848 -0.17(-9.71%)
Dec 02, 2024 1.530 2.370 1.530 1.750 1,074,170 +0.22(+14.38%)
Nov 29, 2024 1.580 1.600 1.508 1.530 24,797 -0.06(-3.77%)
Nov 27, 2024 1.530 1.634 1.530 1.590 13,783 +0.04(+2.58%)
Nov 26, 2024 1.720 1.720 1.540 1.550 45,645 -0.07(-4.32%)
Nov 25, 2024 1.680 1.690 1.600 1.620 51,269 -0.03(-1.82%)
Nov 22, 2024 1.570 1.720 1.570 1.650 88,173 +0.06(+3.77%)
Nov 21, 2024 1.530 1.630 1.530 1.590 34,463 +0.10(+6.71%)
Nov 20, 2024 1.460 1.530 1.410 1.490 53,528 +0.05(+3.47%)
Nov 19, 2024 1.510 1.510 1.440 1.440 31,572 -0.08(-5.26%)
Nov 18, 2024 1.560 1.560 1.500 1.520 29,800 +0.00(+0.00%)
Nov 15, 2024 1.610 1.640 1.510 1.520 29,765 -0.08(-5.00%)
Nov 14, 2024 1.680 1.680 1.560 1.600 39,808 +0.04(+2.56%)
Nov 13, 2024 1.670 1.684 1.510 1.560 78,575 -0.11(-6.59%)
Nov 12, 2024 1.810 1.810 1.670 1.670 58,376 -0.10(-5.65%)
Nov 11, 2024 1.830 1.830 1.750 1.770 46,084 +0.01(+0.57%)
Nov 08, 2024 1.910 1.910 1.740 1.760 62,552 -0.11(-5.88%)
Nov 07, 2024 2.000 2.000 1.870 1.870 60,751 -0.08(-4.10%)
Nov 06, 2024 2.030 2.030 1.920 1.950 69,224 +0.02(+1.04%)
Nov 05, 2024 1.890 1.996 1.890 1.930 34,184 -0.02(-1.03%)
Nov 04, 2024 2.130 2.154 1.950 1.950 88,033 +0.00(+0.00%)
Nov 01, 2024 1.940 2.040 1.879 1.950 135,917 -0.01(-0.51%)
Oct 31, 2024 2.040 2.110 1.940 1.960 40,747 -0.05(-2.49%)
Oct 30, 2024 2.130 2.155 2.010 2.010 80,266 -0.10(-4.74%)
Oct 29, 2024 2.390 2.430 2.070 2.110 160,241 -0.24(-10.21%)
Oct 28, 2024 2.570 2.570 2.270 2.350 125,518 -0.08(-3.29%)
Oct 25, 2024 2.690 2.690 2.430 2.430 129,554 -0.21(-7.95%)
Oct 24, 2024 2.730 2.800 2.550 2.640 134,982 -0.09(-3.30%)
Oct 23, 2024 2.560 2.980 2.560 2.730 313,560 +0.09(+3.41%)
Oct 22, 2024 2.720 2.959 2.570 2.640 238,745 -0.14(-5.04%)
Oct 21, 2024 2.870 3.030 2.550 2.780 490,868 -0.25(-8.25%)
Oct 18, 2024 2.820 3.660 2.776 3.030 2,528,775 +0.00(+0.00%)
Oct 17, 2024 3.030 3.280 2.530 3.030 2,185,963 -0.92(-23.29%)
Oct 16, 2024 3.740 9.590 3.480 3.950 110,072,528 +2.80(+243.48%)
Oct 15, 2024 1.120 1.150 1.000 1.150 2,128,841 +0.05(+4.55%)
Oct 14, 2024 1.100 1.104 1.070 1.100 5,965 +0.00(+0.00%)
Oct 11, 2024 1.090 1.120 1.082 1.100 8,824 +0.01(+0.92%)
Oct 10, 2024 1.110 1.150 1.020 1.090 24,534 -0.04(-3.80%)
Oct 09, 2024 1.090 1.140 1.070 1.133 6,296 +0.00(+0.27%)
Oct 08, 2024 1.140 1.140 1.040 1.130 14,700 +0.01(+0.89%)
Oct 07, 2024 1.160 1.200 1.120 1.120 27,901 -0.04(-3.40%)
Oct 04, 2024 1.150 1.180 1.150 1.159 3,575 -0.01(-0.91%)
Oct 03, 2024 1.200 1.210 1.110 1.170 30,739 -0.01(-0.85%)
Oct 02, 2024 1.200 1.210 1.150 1.180 31,338 -0.02(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.