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

Versarien Plc (OP: VRSRF )

0.0038 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 31, 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 31, 2020 0.6450 0.6450 0.6450 8,436 +0.07(+11.21%)
Dec 30, 2020 0.9399 0.9399 0.5100 0.5800 8,436 -0.01(-1.69%)
Dec 29, 2020 0.6400 0.9299 0.5700 0.5900 38,124 -0.03(-4.84%)
Dec 28, 2020 0.6000 0.9900 0.6000 0.6200 43,710 +0.07(+12.73%)
Dec 24, 2020 0.6000 1.010 0.4100 0.5500 292,900 +0.02(+4.17%)
Dec 23, 2020 0.6500 0.9900 0.4500 0.5280 64,010 -0.12(-18.77%)
Dec 22, 2020 0.5600 0.8000 0.4500 0.6500 35,688 +0.09(+16.07%)
Dec 21, 2020 0.6000 0.7500 0.4500 0.5600 27,333 -0.19(-25.33%)
Dec 18, 2020 0.5500 0.7500 0.5500 0.7500 17,800 +0.20(+36.36%)
Dec 17, 2020 0.5600 0.6000 0.5500 0.5500 26,061 -0.02(-3.51%)
Dec 16, 2020 0.5600 0.6000 0.5500 0.5700 16,360 +0.01(+2.70%)
Dec 15, 2020 0.5480 0.5550 0.5150 0.5550 10,770 +0.01(+0.91%)
Dec 14, 2020 0.5500 0.5500 0.5500 0.5500 1,020 +0.03(+5.77%)
Dec 11, 2020 0.5200 0.5200 0.5200 0.5200 4,000 -0.13(-20.00%)
Dec 10, 2020 0.6700 0.9000 0.4050 0.6500 101,119 +0.12(+23.81%)
Dec 09, 2020 0.5100 0.5250 0.5100 0.5250 590 +0.04(+8.70%)
Dec 08, 2020 0.4830 0.4830 0.4830 600 +0.00(+0.00%)
Dec 07, 2020 0.5500 0.7000 0.4830 0.4830 11,676 -0.21(-30.00%)
Dec 04, 2020 0.5400 0.6900 0.5400 0.6900 51,100 +0.13(+23.21%)
Dec 03, 2020 0.6900 0.6900 0.3500 0.5600 6,260 -0.13(-18.84%)
Dec 02, 2020 0.7000 0.7000 0.6900 0.6900 9,771 +0.00(+0.00%)
Dec 01, 2020 0.5000 0.6900 0.5000 0.6900 3,747 +0.24(+53.33%)
Nov 30, 2020 0.5800 1.000 0.4500 0.4500 6,580 -0.11(-19.64%)
Nov 27, 2020 1.000 1.000 0.5600 0.5600 5,200 -0.14(-19.99%)
Nov 25, 2020 0.5950 1.030 0.5950 0.6999 1,400 +0.13(+22.79%)
Nov 24, 2020 0.5670 0.6200 0.4600 0.5700 23,000 +0.13(+29.55%)
Nov 23, 2020 0.5000 0.5100 0.4400 0.4400 48,709 -0.10(-18.52%)
Nov 20, 2020 0.5400 0.5400 0.5400 0.5400 3,000 +0.02(+3.85%)
Nov 19, 2020 1.100 1.100 0.5140 0.5200 10,975 -0.48(-48.00%)
Nov 18, 2020 0.5000 1.000 0.5000 1.000 9,850 +0.57(+133.64%)
Nov 17, 2020 0.9900 0.9900 0.4280 0.4280 1,570 +0.00(+0.71%)
Nov 16, 2020 0.5000 0.5000 0.4250 0.4250 6,100 -0.03(-6.59%)
Nov 13, 2020 0.6000 0.6000 0.4000 0.4550 13,800 +0.01(+1.11%)
Nov 12, 2020 0.4000 0.4500 0.4000 0.4500 1,450 +0.06(+15.38%)
Nov 11, 2020 0.3900 0.3900 0.3900 2,680 +0.00(+0.00%)
Nov 10, 2020 0.3900 0.3900 0.3900 0.3900 12,173 +0.39(+16856.52%)
Nov 09, 2020 0.0023 0.0023 0.0023 30 +0.00(+0.00%)
Nov 06, 2020 0.0023 0.0023 0.0023 0.0023 4,300 -0.38(-99.39%)
Nov 05, 2020 0.3790 0.3790 0.3790 0.3790 510 -0.02(-5.25%)
Nov 03, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Nov 02, 2020 0.3000 0.4100 0.3000 0.4100 2,000 +0.03(+7.89%)
Oct 28, 2020 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Oct 27, 2020 0.4200 0.4200 0.4200 0.4200 710 -0.16(-27.59%)
Oct 26, 2020 0.4100 0.5800 0.4100 0.5800 6,559 +0.17(+41.46%)
Oct 22, 2020 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Oct 21, 2020 0.3900 0.3900 0.3900 95 +0.00(+0.00%)
Oct 20, 2020 0.3900 0.3900 0.3900 0.3900 600 -0.03(-6.52%)
Oct 16, 2020 0.4172 0.4172 0.4172 0 -0.03(-7.29%)
Oct 15, 2020 0.4500 0.4500 0.4500 0.4500 500 -0.03(-6.25%)
Oct 14, 2020 0.4650 0.6000 0.4600 0.4800 17,530 +0.01(+3.23%)
Oct 13, 2020 0.5600 1.550 0.4400 0.4650 22,623 -0.09(-15.45%)
Oct 12, 2020 0.3750 0.5500 0.3750 0.5500 6,350 +0.20(+57.14%)
Oct 09, 2020 0.4350 0.5250 0.3500 0.3500 32,100 -0.17(-32.69%)
Oct 08, 2020 0.5200 0.5200 0.5200 2,884 +0.00(+0.00%)
Oct 07, 2020 0.5300 0.5300 0.5200 0.5200 1,421 -0.01(-1.89%)
Oct 06, 2020 0.5300 1.000 0.5300 0.5300 15,725 +0.00(+0.00%)
Oct 05, 2020 0.5100 0.5300 0.5000 0.5300 7,343 +0.02(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.