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 (%)
Sep 30, 2020 0.8000 0.8000 0.8000 0 +0.32(+66.67%)
Sep 29, 2020 1.000 1.000 0.4800 0.4800 9,264 -0.96(-66.67%)
Sep 28, 2020 1.530 1.530 0.4250 1.440 1,425 +0.92(+176.92%)
Sep 25, 2020 0.5200 0.5200 0.5200 1 +0.00(+0.00%)
Sep 22, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Sep 21, 2020 0.5000 0.5000 0.5000 0.5000 2,000 -0.03(-5.66%)
Sep 18, 2020 0.5300 0.5300 0.5300 0.5300 1,900 -0.05(-8.62%)
Sep 17, 2020 0.5800 0.5800 0.5800 0.5800 1,934 +0.00(+0.00%)
Sep 15, 2020 0.5800 0.5800 0.5800 0 +0.00(+0.17%)
Sep 14, 2020 0.5800 0.5800 0.5790 0.5790 1,224 -0.03(-5.08%)
Sep 11, 2020 1.550 1.550 0.6100 0.6100 1,200 +0.01(+0.83%)
Sep 09, 2020 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Sep 08, 2020 0.6050 0.6050 0.6050 0.6050 1,500 -0.05(-6.92%)
Sep 04, 2020 0.6500 0.6500 0.6500 40 +0.00(+0.00%)
Sep 02, 2020 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Sep 01, 2020 0.7000 0.7000 0.6700 0.6700 4,405 -0.04(-5.77%)
Aug 28, 2020 0.7110 0.7110 0.7110 0 +0.01(+1.57%)
Aug 27, 2020 0.7700 0.7700 0.7000 0.7000 450 +0.04(+6.01%)
Aug 26, 2020 0.6603 0.6603 0.6603 0.6603 8,650 +0.08(+13.84%)
Aug 21, 2020 0.5800 0.5800 0.5800 0 -0.07(-10.77%)
Aug 20, 2020 0.6500 0.6500 0.6500 0.6500 720 +0.08(+14.04%)
Aug 19, 2020 0.5700 0.5700 0.5700 10 +0.00(+0.00%)
Aug 14, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 13, 2020 0.5700 0.5700 0.5500 0.5700 4,040 -0.09(-12.98%)
Aug 12, 2020 0.5800 0.6550 0.5800 0.6550 1,786 +0.07(+12.16%)
Aug 10, 2020 0.5840 0.5840 0.5840 0 -0.03(-4.26%)
Aug 06, 2020 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Aug 05, 2020 0.6400 0.6400 0.6400 0.6400 295 +0.03(+4.92%)
Aug 04, 2020 0.6100 0.6100 0.6100 0.6100 280 -0.94(-60.65%)
Aug 03, 2020 1.550 1.550 0.5700 1.550 975 +1.13(+267.30%)
Jul 31, 2020 0.4220 0.4220 0.4220 5,000 +0.00(+0.00%)
Jul 30, 2020 0.4220 0.4220 0.4220 25 +0.00(+0.00%)
Jul 27, 2020 0.4220 0.4220 0.4220 0 +0.01(+2.93%)
Jul 24, 2020 0.4100 0.4100 0.4100 20 +0.00(+0.00%)
Jul 23, 2020 0.4100 0.5000 0.4100 0.4100 2,100 -0.04(-8.89%)
Jul 21, 2020 0.4500 0.4500 0.4500 0 -0.08(-14.37%)
Jul 20, 2020 0.4500 0.4500 0.5255 30,000 +0.08(+16.78%)
Jul 14, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 13, 2020 0.4500 0.4500 0.4500 0.4500 100 -0.10(-18.18%)
Jul 10, 2020 0.5500 0.5500 0.5500 0.5500 1,300 +0.00(+0.00%)
Jul 09, 2020 0.5500 0.5500 0.5200 0.5500 3,421 +0.03(+5.77%)
Jul 08, 2020 0.5000 0.5500 0.5000 0.5200 7,357 +0.04(+8.33%)
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.