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 )

2.000 -0.090 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.100 2.100 2.000 2.000 26,867 -0.09(-4.31%)
Feb 13, 2025 1.980 2.090 1.945 2.090 58,094 +0.07(+3.47%)
Feb 12, 2025 2.150 2.150 1.990 2.020 24,094 +0.03(+1.51%)
Feb 11, 2025 2.080 2.128 1.930 1.990 39,556 -0.06(-2.93%)
Feb 10, 2025 2.180 2.180 2.000 2.050 22,265 -0.06(-2.84%)
Feb 07, 2025 2.230 2.230 2.110 2.110 38,885 -0.04(-1.86%)
Feb 06, 2025 2.180 2.220 2.100 2.150 23,859 +0.03(+1.42%)
Feb 05, 2025 2.010 2.160 2.010 2.120 43,284 +0.06(+2.91%)
Feb 04, 2025 2.070 2.080 1.980 2.060 42,524 -0.02(-0.96%)
Feb 03, 2025 2.270 2.270 2.041 2.080 98,362 -0.21(-9.17%)
Jan 31, 2025 2.300 2.330 2.192 2.290 44,260 +0.03(+1.33%)
Jan 30, 2025 2.380 2.440 2.150 2.260 85,155 -0.07(-3.00%)
Jan 29, 2025 2.310 2.400 2.200 2.330 64,755 -0.03(-1.27%)
Jan 28, 2025 2.390 2.438 2.251 2.360 67,989 +0.04(+1.72%)
Jan 27, 2025 2.600 2.730 2.270 2.320 177,618 -0.42(-15.33%)
Jan 24, 2025 2.650 2.880 2.650 2.740 177,451 -0.07(-2.49%)
Jan 23, 2025 2.890 2.910 2.710 2.810 196,859 +0.03(+1.08%)
Jan 22, 2025 2.560 2.850 2.560 2.780 418,069 +0.21(+8.17%)
Jan 21, 2025 2.710 2.850 2.500 2.570 1,024,181 -0.19(-6.88%)
Jan 17, 2025 3.400 3.790 2.570 2.760 65,291,484 +0.84(+43.75%)
Jan 16, 2025 2.010 2.140 1.920 1.920 3,091,069 -0.12(-5.88%)
Jan 15, 2025 1.980 2.140 1.920 2.040 43,153 +0.10(+5.15%)
Jan 14, 2025 1.950 2.000 1.832 1.940 12,828 -0.06(-3.00%)
Jan 13, 2025 2.007 2.120 1.905 2.000 75,990 -0.02(-1.23%)
Jan 10, 2025 2.040 2.065 1.870 2.025 91,316 -0.04(-2.17%)
Jan 08, 2025 2.370 2.370 1.930 2.070 62,927 -0.27(-11.54%)
Jan 07, 2025 2.500 2.510 2.300 2.340 52,951 -0.12(-4.88%)
Jan 06, 2025 2.330 2.500 2.311 2.460 60,103 +0.13(+5.58%)
Jan 03, 2025 2.290 2.361 2.240 2.330 24,654 +0.04(+1.75%)
Jan 02, 2025 2.220 2.420 2.220 2.290 66,604 +0.09(+4.09%)
Dec 31, 2024 2.200 0 +0.02(+0.92%)
Dec 30, 2024 2.210 2.270 2.130 2.180 62,200 -0.10(-4.39%)
Dec 27, 2024 2.470 2.740 2.160 2.280 114,356 -0.09(-3.80%)
Dec 26, 2024 2.030 2.440 1.930 2.370 107,850 +0.28(+13.40%)
Dec 24, 2024 2.220 2.220 1.956 2.090 68,652 -0.05(-2.34%)
Dec 23, 2024 2.340 2.340 1.950 2.140 164,464 -0.04(-1.83%)
Dec 20, 2024 1.850 2.240 1.810 2.180 152,152 +0.36(+19.78%)
Dec 19, 2024 1.880 1.900 1.810 1.820 41,208 -0.02(-1.09%)
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%)
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.