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 (%)
Mar 31, 2020 0.6600 0.6600 0.6600 0 +0.21(+46.67%)
Mar 25, 2020 0.4500 0.4500 0.4500 0 +0.11(+32.35%)
Mar 24, 2020 0.3300 0.3400 0.3300 0.3400 4,400 +0.01(+3.03%)
Mar 23, 2020 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-3.51%)
Mar 17, 2020 0.3420 0.3420 0.3420 0 -0.15(-30.20%)
Mar 13, 2020 0.4900 0.4900 0.4900 0 -0.10(-16.95%)
Mar 11, 2020 0.5900 0.5900 0.5900 0 +0.03(+6.31%)
Mar 09, 2020 0.5550 0.5550 0.5550 0 +0.11(+23.33%)
Feb 28, 2020 0.4500 0.4500 0.4500 0 -0.08(-15.09%)
Feb 27, 2020 0.5300 0.5500 0.5300 0.5300 4,449 -0.02(-3.64%)
Feb 26, 2020 0.5500 0.5500 0.5500 0.5500 2,161 -0.05(-8.33%)
Feb 25, 2020 0.6000 0.6000 0.6000 0.6000 3,728 -0.06(-9.23%)
Feb 24, 2020 0.7000 0.7000 0.6610 0.6610 4,600 -0.11(-14.16%)
Feb 21, 2020 0.8000 0.8000 0.7700 0.7700 2,900 +0.00(+0.00%)
Feb 20, 2020 0.7800 0.7800 0.7700 0.7700 3,000 +0.06(+8.45%)
Feb 19, 2020 0.7100 0.7100 0.7100 0.7100 6,950 -0.06(-7.79%)
Feb 18, 2020 0.7700 0.7700 0.7700 0.7700 3,018 +0.01(+1.32%)
Feb 13, 2020 0.7600 0.7600 0.7600 0 +0.08(+11.76%)
Feb 12, 2020 0.6800 0.6800 0.6800 0.6800 100 +0.13(+23.64%)
Feb 11, 2020 0.6000 0.6000 0.5500 0.5500 6,002 -0.11(-16.67%)
Feb 10, 2020 0.7000 0.7000 0.6300 0.6600 11,230 -0.04(-5.71%)
Feb 07, 2020 0.7000 0.7200 0.7000 0.7000 13,500 -0.12(-14.63%)
Feb 06, 2020 0.8150 0.8900 0.8150 0.8200 32,100 -0.06(-6.82%)
Feb 05, 2020 0.8800 0.8900 0.8700 0.8800 11,825 -0.01(-1.12%)
Feb 04, 2020 0.9200 0.9200 0.8900 0.8900 4,100 +0.04(+4.71%)
Feb 03, 2020 0.8600 0.8700 0.8500 0.8500 9,944 -0.10(-10.99%)
Jan 31, 2020 0.9650 1.000 0.9550 0.9550 3,600 -0.05(-4.50%)
Jan 30, 2020 1.000 1.000 0.9800 1.000 1,500 +0.02(+2.04%)
Jan 29, 2020 0.9800 0.9800 0.9800 0.9800 4,643 -0.04(-3.92%)
Jan 28, 2020 1.020 1.020 0.9900 1.020 14,652 -0.01(-0.97%)
Jan 27, 2020 1.030 1.030 1.030 1.030 700 -0.02(-1.90%)
Jan 22, 2020 1.050 1.050 1.050 0 -0.07(-6.25%)
Jan 21, 2020 1.120 1.120 1.120 1.120 1,000 +0.02(+1.82%)
Jan 17, 2020 1.100 1.100 1.100 1.100 200 +0.10(+10.00%)
Jan 16, 2020 1.000 1.000 1.000 50 +0.00(+0.00%)
Jan 14, 2020 1.000 1.000 1.000 0 -0.04(-3.85%)
Jan 13, 2020 1.060 1.060 1.040 1.040 1,600 +0.00(+0.00%)
Jan 09, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 06, 2020 1.040 1.040 1.040 0 -0.06(-5.45%)
Jan 03, 2020 1.100 1.100 1.100 99 +0.00(+0.00%)
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.