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 (%)
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%)
Oct 02, 2020 0.6500 0.6500 0.5100 0.5100 300 -0.29(-36.25%)
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%)
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.