Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versarien Plc (OP: VRSRF )

0.0014 +0.0004 (+40.00%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 11, 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 (%)
Jan 31, 2022 0.3739 30 +0.01(+3.86%)
Jan 28, 2022 0.3759 0.3759 0.3600 0.3600 4,000 -0.01(-3.72%)
Jan 26, 2022 0.3739 0 -0.01(-3.13%)
Jan 25, 2022 0.3420 0.3860 0.3420 0.3860 33,225 +0.02(+6.63%)
Jan 24, 2022 0.3605 0.3789 0.3605 0.3620 4,202 -0.02(-5.73%)
Jan 21, 2022 0.3960 0.3960 0.3780 0.3840 5,240 +0.01(+1.59%)
Jan 20, 2022 0.4150 0.4150 0.3780 0.3780 6,800 -0.02(-3.82%)
Jan 19, 2022 0.3930 0.3930 0.3930 0.3930 1,000 +0.01(+1.29%)
Jan 18, 2022 0.4330 0.4330 0.3880 0.3880 20,815 -0.04(-8.71%)
Jan 14, 2022 0.4250 0 +0.01(+3.51%)
Jan 12, 2022 0.4106 10 +0.01(+2.01%)
Jan 11, 2022 0.4200 0.4200 0.4025 0.4025 3,700 +0.01(+3.47%)
Jan 10, 2022 0.3640 0.3890 0.3640 0.3890 1,705 +0.01(+2.77%)
Jan 07, 2022 0.3890 0.3890 0.3785 0.3785 526 -0.01(-2.95%)
Jan 06, 2022 0.3880 0.3900 0.3880 0.3900 30,773 -0.01(-1.64%)
Jan 05, 2022 0.3965 0.3965 0.3965 0.3965 1,000 -0.03(-7.79%)
Jan 04, 2022 0.4300 0.4300 0.4160 0.4300 11,267 +0.00(+0.00%)
Dec 31, 2021 0.4300 0.4300 0.4300 50 +0.05(+13.16%)
Dec 30, 2021 0.3720 0.4140 0.3710 0.3800 27,383 +0.01(+2.43%)
Dec 29, 2021 0.3361 0.3710 0.3361 0.3710 22,557 +0.05(+15.94%)
Dec 28, 2021 0.3200 0.3200 0.3200 0.3200 11,030 -0.00(-0.03%)
Dec 27, 2021 0.3410 0.3410 0.3201 0.3201 1,000 +0.00(+0.00%)
Dec 23, 2021 0.3200 0.3201 0.3200 0.3201 6,100 -0.02(-6.13%)
Dec 22, 2021 0.3410 0.3410 0.3410 0.3410 146 +0.01(+3.33%)
Dec 21, 2021 0.3120 0.3302 0.3120 0.3300 55,748 +0.00(+0.00%)
Dec 20, 2021 0.3300 0.3300 0.3300 0.3300 775 +0.01(+2.17%)
Dec 17, 2021 0.3200 0.3230 0.3200 0.3230 3,490 +0.01(+2.87%)
Dec 15, 2021 0.3140 0.3140 0.3140 0 -0.01(-1.88%)
Dec 14, 2021 0.3215 0.3401 0.3200 0.3200 6,450 -0.02(-5.91%)
Dec 13, 2021 0.3401 0.3401 0.3401 0.3401 300 -0.01(-1.45%)
Dec 10, 2021 0.3499 0.3500 0.3451 0.3451 5,171 +0.00(+0.00%)
Dec 09, 2021 0.3499 0.3499 0.3406 0.3451 11,503 +0.00(+0.91%)
Dec 08, 2021 0.3400 0.3420 0.3400 0.3420 11,220 -0.03(-7.57%)
Dec 07, 2021 0.3440 0.3700 0.3440 0.3700 3,902 +0.00(+0.00%)
Dec 06, 2021 0.3799 0.3799 0.3500 0.3700 4,250 +0.00(+0.00%)
Dec 03, 2021 0.3700 0.3700 0.3700 0.3700 3,200 +0.02(+4.82%)
Dec 02, 2021 0.3564 0.3564 0.3377 0.3530 2,250 -0.00(-0.37%)
Dec 01, 2021 0.3543 0.3600 0.3543 0.3543 1,142 +0.00(+1.23%)
Nov 30, 2021 0.3637 0.3700 0.3500 0.3500 5,883 -0.01(-2.04%)
Nov 29, 2021 0.3710 0.3710 0.3573 0.3573 7,900 -0.01(-2.83%)
Nov 26, 2021 0.3677 0.3799 0.3677 0.3677 19,239 +0.00(+0.99%)
Nov 24, 2021 0.3680 0.3785 0.3641 0.3641 13,333 -0.04(-8.98%)
Nov 23, 2021 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Nov 22, 2021 0.4000 0.4000 0.3999 0.4000 6,681 -0.03(-6.54%)
Nov 19, 2021 0.4280 0.4280 0.4280 0.4280 500 -0.01(-2.73%)
Nov 18, 2021 0.4600 0.4600 0.4100 0.4400 1,656 -0.02(-4.35%)
Nov 17, 2021 0.4600 0.4600 0.4500 0.4600 10,606 -0.02(-4.37%)
Nov 16, 2021 0.4490 0.4855 0.4490 0.4810 18,442 +0.09(+22.08%)
Nov 15, 2021 0.3961 0.4200 0.3940 0.3940 6,857 +0.01(+1.55%)
Nov 11, 2021 0.3880 0.3880 0.3880 0 +0.01(+1.57%)
Nov 09, 2021 0.3820 0.3900 0.3820 0.3820 2,310 +0.02(+5.79%)
Nov 08, 2021 0.3900 0.3900 0.3610 0.3611 22,053 -0.04(-9.95%)
Nov 05, 2021 0.3700 0.4010 0.3660 0.4010 2,670 +0.03(+8.35%)
Nov 04, 2021 0.3701 0.3701 0.3701 0.3701 2,500 -0.01(-2.61%)
Nov 02, 2021 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
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.