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

Versarien Plc (OP: VRSRF )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 12, 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 (%)
May 29, 2020 0.5560 0.5560 0.5560 0 +0.00(+0.00%)
May 28, 2020 0.5800 0.5800 0.5560 0.5560 1,500 +0.06(+11.20%)
May 26, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 22, 2020 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
May 21, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
May 20, 2020 0.5000 0.5000 0.5000 0.5000 2,050 -0.03(-4.76%)
May 18, 2020 0.5250 0.5250 0.5250 0 -0.15(-21.64%)
May 15, 2020 0.6700 0.6700 0.6700 28 +0.00(+0.00%)
May 14, 2020 0.6700 0.6700 0.6700 94 +0.00(+0.00%)
May 07, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 05, 2020 0.6600 0.6600 0.6600 0 -0.18(-21.43%)
May 01, 2020 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Apr 30, 2020 0.8200 0.8200 0.8200 0.8200 156 -0.01(-0.61%)
Apr 29, 2020 0.7200 0.8250 0.7200 0.8250 15,220 +0.10(+14.58%)
Apr 28, 2020 0.7200 0.7200 0.7200 0.7200 400 +0.02(+2.86%)
Apr 23, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 21, 2020 0.7000 0.7000 0.7000 0 +0.14(+25.00%)
Apr 09, 2020 0.5600 0.5600 0.5600 0 -0.09(-13.85%)
Apr 08, 2020 0.6500 0.6500 0.6500 0.6500 199 -0.04(-5.80%)
Apr 03, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 02, 2020 0.6800 0.6900 0.6800 0.6900 15,100 +0.03(+4.55%)
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%)
Jan 02, 2020 1.100 1.100 1.100 1.100 300 +0.00(+0.00%)
Dec 31, 2019 1.100 1.100 1.100 1.100 200 -0.02(-1.79%)
Dec 30, 2019 1.120 1.120 1.120 4,050 +0.00(+0.00%)
Dec 27, 2019 1.150 1.150 1.120 1.120 1,600 -0.02(-1.75%)
Dec 20, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 19, 2019 1.140 1.140 1.140 50 +0.00(+0.00%)
Dec 18, 2019 1.140 1.140 1.140 1.140 725 +0.05(+4.59%)
Dec 13, 2019 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 12, 2019 1.100 1.100 1.090 1.090 3,830 -0.05(-4.39%)
Dec 11, 2019 1.140 1.140 1.140 1.140 6,000 -0.11(-8.80%)
Dec 10, 2019 1.250 1.250 1.250 1.250 2,000 -0.01(-0.79%)
Dec 09, 2019 1.260 1.260 1.260 1 +0.00(+0.00%)
Dec 04, 2019 1.260 1.260 1.260 0 -0.04(-3.08%)
Dec 03, 2019 1.300 1.300 1.300 1.300 248 +0.03(+2.36%)
Dec 02, 2019 1.270 1.270 1.270 1.270 100 +0.07(+5.83%)
Nov 27, 2019 1.200 1.200 1.200 0 +0.04(+3.45%)
Nov 22, 2019 1.160 1.160 1.160 0 -0.08(-6.45%)
Nov 19, 2019 1.240 1.240 1.240 0 -0.04(-3.13%)
Nov 12, 2019 1.280 1.280 1.280 0 +0.05(+4.07%)
Nov 05, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 29, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 28, 2019 1.230 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Oct 25, 2019 1.230 1.230 1.230 500 +0.00(+0.00%)
Oct 18, 2019 1.230 1.230 1.230 0 +0.08(+6.96%)
Oct 15, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 09, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Oct 04, 2019 1.180 1.180 1.180 0 +0.03(+2.61%)
Oct 01, 2019 1.150 1.150 1.150 0 -0.07(-5.74%)
Sep 30, 2019 1.220 1.220 1.200 1.220 1,230 -0.16(-11.59%)
Sep 27, 2019 1.380 1.380 1.380 781 +0.00(+0.00%)
Sep 24, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 20, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 17, 2019 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 13, 2019 1.380 1.380 1.380 0 -0.02(-1.43%)
Sep 12, 2019 1.400 1.400 1.400 1.400 4,128 +0.00(+0.00%)
Sep 10, 2019 1.400 1.400 1.400 0 -0.04(-2.78%)
Sep 09, 2019 1.430 1.440 1.420 1.440 7,664 -0.02(-1.37%)
Sep 06, 2019 1.460 1.460 1.460 1.460 4,900 +0.07(+5.42%)
Sep 05, 2019 1.380 1.390 1.380 1.385 14,720 +0.02(+1.84%)
Sep 03, 2019 1.360 1.360 1.360 0 -0.04(-2.86%)
Aug 30, 2019 1.400 1.400 1.400 1,250 +0.00(+0.00%)
Aug 28, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 19, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 16, 2019 1.400 1.400 1.400 1.400 2,100 +0.05(+3.70%)
Aug 15, 2019 1.350 1.350 1.350 1.350 4,750 -0.01(-0.74%)
Aug 14, 2019 1.360 1.360 1.360 1.360 185 +0.01(+0.74%)
Aug 13, 2019 1.350 1.350 1.350 1.350 500 -0.01(-0.74%)
Aug 12, 2019 1.360 1.360 1.360 1.360 1,650 -0.02(-1.45%)
Aug 08, 2019 1.380 1.380 1.380 0 -0.05(-3.50%)
Aug 06, 2019 1.430 1.430 1.430 0 -0.02(-1.38%)
Aug 05, 2019 1.380 1.450 1.380 1.450 8,330 -0.05(-3.33%)
Aug 02, 2019 1.500 1.500 1.500 1.500 500 -0.05(-3.23%)
Aug 01, 2019 1.600 1.600 1.550 1.550 1,076 -0.03(-1.90%)
Jul 31, 2019 1.570 1.580 1.570 1.580 4,400 +0.02(+1.28%)
Jul 30, 2019 1.580 1.600 1.560 1.560 3,926 -0.08(-4.88%)
Jul 29, 2019 1.650 1.650 1.640 1.640 5,300 -0.02(-1.20%)
Jul 26, 2019 1.660 1.660 1.660 1.660 1,000 +0.00(+0.00%)
Jul 25, 2019 1.660 1.660 1.650 1.660 11,740 -0.03(-1.78%)
Jul 24, 2019 1.720 1.720 1.690 1.690 6,606 +0.04(+2.42%)
Jul 23, 2019 1.670 1.670 1.650 1.650 5,045 +0.02(+1.23%)
Jul 22, 2019 1.660 1.660 1.610 1.630 11,728 -0.07(-4.12%)
Jul 19, 2019 1.680 1.700 1.660 1.700 30,900 +0.10(+6.25%)
Jul 18, 2019 1.600 1.600 1.600 1.600 400 +0.22(+15.94%)
Jul 16, 2019 1.380 1.380 1.380 0 +0.07(+5.34%)
Jul 11, 2019 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 09, 2019 1.300 1.300 1.300 0 -0.06(-4.41%)
Jul 08, 2019 1.360 1.360 1.360 1.360 3,700 +0.16(+13.33%)
Jul 02, 2019 1.200 1.200 1.200 0 -0.03(-2.44%)
Jun 27, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 25, 2019 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 24, 2019 1.230 1.230 1.230 1.230 500 -0.04(-3.15%)
Jun 21, 2019 1.270 1.270 1.270 1.270 1,000 -0.09(-6.62%)
Jun 14, 2019 1.360 1.360 1.360 0 +0.11(+8.80%)
Jun 11, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Jun 07, 2019 1.270 1.270 1.270 0 -0.13(-9.29%)
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.