Skip to main content

Versus Systems Inc. - Class A Warrants (NQ: VSSYW )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.0525 0.0525 0.0482 0.0500 24,705 -0.00(-3.85%)
Dec 19, 2024 0.0525 0.0525 0.0506 0.0520 10,688 -0.01(-9.41%)
Dec 18, 2024 0.0564 0.0575 0.0564 0.0574 2,442 -0.00(-3.37%)
Dec 17, 2024 0.0594 0.0594 0.0592 0.0594 9,240 +0.00(+0.00%)
Dec 16, 2024 0.0595 0.0595 0.0593 0.0594 13,325 +0.00(+0.00%)
Dec 12, 2024 0.0594 169 +0.00(+0.00%)
Dec 11, 2024 0.0594 0.0594 0.0594 0.0594 250 +0.01(+16.47%)
Dec 10, 2024 0.0512 0.0512 0.0510 0.0510 3,903 -0.01(-14.86%)
Dec 09, 2024 0.0600 0.0600 0.0599 0.0599 20,532 +0.00(+0.00%)
Dec 06, 2024 0.0577 0.0600 0.0577 0.0599 3,757 +0.00(+3.81%)
Dec 05, 2024 0.0511 0.0600 0.0511 0.0577 3,739 -0.00(-3.67%)
Dec 04, 2024 0.0600 0.0600 0.0599 0.0599 625 +0.00(+4.17%)
Dec 03, 2024 0.0575 0.0575 0.0575 0.0575 4,056 +0.00(+0.00%)
Nov 29, 2024 0.0575 487 -0.00(-4.17%)
Nov 27, 2024 0.0554 0.0600 0.0554 0.0600 10,036 +0.00(+7.53%)
Nov 25, 2024 0.0558 957 +0.00(+3.14%)
Nov 21, 2024 0.0541 15 -0.01(-9.68%)
Nov 20, 2024 0.0551 0.0599 0.0551 0.0599 1,842 +0.00(+8.71%)
Nov 18, 2024 0.0551 0 +0.00(+0.00%)
Nov 15, 2024 0.0520 0.0551 0.0520 0.0551 2,640 -0.01(-14.31%)
Nov 13, 2024 0.0643 173 +0.01(+21.32%)
Nov 12, 2024 0.0530 0.0530 0.0530 0.0530 398 +0.00(+0.00%)
Nov 11, 2024 0.0689 0.0689 0.0502 0.0530 4,932 -0.01(-18.34%)
Nov 07, 2024 0.0649 7 +0.01(+18.00%)
Nov 06, 2024 0.0550 0.0550 0.0550 0.0550 5,532 +0.00(+6.80%)
Nov 05, 2024 0.0640 0.0640 0.0515 0.0515 7,280 -0.01(-16.94%)
Nov 04, 2024 0.0690 0.0690 0.0620 0.0620 6,655 -0.01(-10.14%)
Nov 01, 2024 0.0700 0.0700 0.0690 0.0690 2,592 +0.01(+13.11%)
Oct 31, 2024 0.0694 0.0694 0.0600 0.0610 29,304 +0.00(+0.99%)
Oct 30, 2024 0.0700 0.0700 0.0604 0.0604 3,376 -0.01(-16.92%)
Oct 29, 2024 0.0734 0.0775 0.0663 0.0727 1,049 -0.00(-6.19%)
Oct 28, 2024 0.0664 0.0775 0.0663 0.0775 5,025 -0.00(-1.90%)
Oct 25, 2024 0.0780 0.0829 0.0721 0.0790 22,283 -0.00(-4.93%)
Oct 24, 2024 0.0757 0.0888 0.0660 0.0831 25,091 +0.02(+32.32%)
Oct 23, 2024 0.0650 0.0844 0.0620 0.0628 8,285 -0.01(-11.55%)
Oct 22, 2024 0.0980 0.0980 0.0710 0.0710 10,194 -0.00(-5.33%)
Oct 21, 2024 0.0701 0.0750 0.0701 0.0750 38,468 -0.01(-14.77%)
Oct 18, 2024 0.0721 0.1000 0.0634 0.0880 117,811 +0.02(+20.88%)
Oct 17, 2024 0.0721 0.0833 0.0660 0.0728 85,220 -0.04(-35.29%)
Oct 16, 2024 0.1721 0.3048 0.1125 0.1125 981,284 +0.05(+72.28%)
Oct 15, 2024 0.0471 0.0700 0.0470 0.0653 38,350 +0.02(+39.53%)
Oct 10, 2024 0.0468 0 -0.01(-21.74%)
Oct 09, 2024 0.0606 0.0606 0.0598 0.0598 1,298 -0.01(-16.83%)
Oct 08, 2024 0.0770 0.0771 0.0719 0.0719 1,813 -0.01(-8.76%)
Oct 07, 2024 0.0800 0.0800 0.0788 0.0788 962 +0.02(+43.53%)
Oct 04, 2024 0.0550 0.0550 0.0549 0.0549 796 -0.00(-0.18%)
Oct 03, 2024 0.0550 0.0550 0.0550 0.0550 1,534 -0.02(-26.67%)
Oct 02, 2024 0.0750 0.0750 0.0750 0.0750 213 +0.03(+59.91%)
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.