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

Versarien Plc (OP: VRSRF )

0.0014 UNCHANGED
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 (%)
May 30, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
May 17, 2019 1.400 1.400 1.400 0 -0.12(-7.89%)
May 16, 2019 1.400 1.520 1.400 1.520 1,020 +0.06(+4.11%)
May 14, 2019 1.460 1.460 1.460 0 +0.00(+0.00%)
May 13, 2019 1.460 1.460 1.460 1.460 1,428 -0.09(-5.81%)
May 10, 2019 1.550 1.550 1.550 1.550 300 +0.09(+6.16%)
May 09, 2019 1.500 1.500 1.460 1.460 718 -0.14(-8.75%)
May 07, 2019 1.600 1.600 1.600 0 -0.11(-6.43%)
May 01, 2019 1.710 1.710 1.710 0 +0.02(+1.18%)
Apr 30, 2019 1.690 1.690 1.690 1.690 150 +0.19(+12.67%)
Apr 25, 2019 1.500 1.500 1.500 0 -0.16(-9.53%)
Apr 24, 2019 1.658 1.658 1.658 1.658 1,600 -0.07(-4.16%)
Apr 23, 2019 1.720 1.730 1.720 1.730 1,964 -0.03(-1.70%)
Apr 22, 2019 1.780 1.780 1.750 1.760 750 -0.04(-2.22%)
Apr 17, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 16, 2019 1.800 1.800 1.800 1.800 250 +0.07(+4.05%)
Apr 12, 2019 1.730 1.730 1.730 0 +0.02(+1.17%)
Apr 11, 2019 1.710 1.710 1.710 1.710 1,000 +0.01(+0.67%)
Apr 08, 2019 1.699 1.699 1.699 0 +0.08(+4.86%)
Apr 05, 2019 1.620 1.620 1.620 1.620 500 +0.02(+1.25%)
Apr 04, 2019 1.600 1.600 1.600 1.600 1,575 -0.10(-5.88%)
Apr 03, 2019 1.730 1.730 1.700 1.700 5,700 +0.00(+0.00%)
Apr 02, 2019 1.700 1.700 1.700 1.700 500 +0.14(+8.99%)
Apr 01, 2019 1.560 1.560 1.560 1.560 4,836 +0.13(+9.08%)
Mar 25, 2019 1.430 1.430 1.430 0 +0.17(+13.49%)
Mar 15, 2019 1.260 1.260 1.260 0 -0.05(-3.82%)
Mar 14, 2019 1.310 1.310 1.310 1.310 1,000 +0.14(+11.97%)
Mar 13, 2019 1.170 1.170 1.170 1.170 270 +0.02(+1.43%)
Mar 12, 2019 1.153 1.153 1.153 1.153 1,000 -0.15(-11.27%)
Mar 11, 2019 1.260 1.300 1.260 1.300 2,200 -0.05(-3.70%)
Mar 08, 2019 1.350 1.350 1.350 1.350 1,800 +0.00(+0.00%)
Mar 07, 2019 1.350 1.350 1.350 1.350 1,900 -0.00(-0.14%)
Mar 06, 2019 1.352 1.352 1.352 1.352 4,532 +0.08(+6.45%)
Mar 04, 2019 1.270 1.270 1.270 0 +0.22(+20.95%)
Feb 28, 2019 1.050 1.050 1.050 0 -0.02(-1.87%)
Feb 27, 2019 1.070 1.070 1.070 1.070 1,000 -0.09(-7.76%)
Feb 25, 2019 1.160 1.160 1.160 0 -0.04(-3.33%)
Feb 22, 2019 1.200 1.200 1.200 1.200 600 -0.00(-0.10%)
Feb 21, 2019 1.240 1.240 1.201 1.201 1,200 -0.05(-3.90%)
Feb 19, 2019 1.250 1.250 1.250 0 -0.21(-14.38%)
Feb 15, 2019 1.460 1.460 1.460 1.460 1,000 -0.02(-1.35%)
Feb 13, 2019 1.480 1.480 1.480 0 -0.02(-1.33%)
Feb 12, 2019 1.500 1.500 1.500 1.500 1,100 -0.07(-4.46%)
Feb 11, 2019 1.580 1.580 1.570 1.570 1,470 -0.08(-4.85%)
Feb 08, 2019 1.650 1.650 1.650 1.650 900 +0.00(+0.00%)
Feb 06, 2019 1.650 1.650 1.650 0 -0.12(-6.78%)
Feb 05, 2019 1.750 1.770 1.750 1.770 3,800 +0.02(+1.14%)
Feb 01, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 31, 2019 1.750 1.750 1.750 1.750 1,200 +0.01(+0.57%)
Jan 30, 2019 1.740 1.740 1.740 1.740 570 +0.04(+2.35%)
Jan 29, 2019 1.700 1.700 1.700 1.700 9,120 +0.05(+3.03%)
Jan 28, 2019 1.650 1.650 1.650 1.650 750 +0.03(+1.85%)
Jan 25, 2019 1.620 1.620 1.620 1.620 1,600 -0.01(-0.61%)
Jan 24, 2019 1.630 1.630 1.630 1.630 200 +0.00(+0.00%)
Jan 23, 2019 1.630 1.630 1.630 1.630 100 +0.00(+0.00%)
Jan 22, 2019 1.630 1.630 1.630 1.630 600 -0.05(-2.98%)
Jan 17, 2019 1.680 1.680 1.680 0 +0.06(+3.48%)
Jan 16, 2019 1.623 1.623 1.623 1.623 628 -0.02(-1.01%)
Jan 14, 2019 1.640 1.640 1.640 0 -0.06(-3.53%)
Jan 10, 2019 1.700 1.700 1.700 0 +0.10(+6.25%)
Jan 09, 2019 1.600 1.600 1.600 1.600 2,100 +0.01(+0.63%)
Jan 08, 2019 1.640 1.640 1.590 1.590 1,462 +0.00(+0.00%)
Jan 07, 2019 1.600 1.600 1.590 1.590 703 -0.06(-3.64%)
Jan 04, 2019 1.680 1.680 1.650 1.650 1,900 -0.05(-2.94%)
Jan 03, 2019 1.720 1.720 1.700 1.700 1,845 -0.06(-3.41%)
Jan 02, 2019 1.760 1.760 1.760 1.760 564 -0.01(-0.56%)
Dec 31, 2018 1.760 1.770 1.760 1.770 4,000 +0.02(+1.14%)
Dec 28, 2018 1.650 1.750 1.650 1.750 4,100 +0.15(+9.37%)
Dec 21, 2018 1.600 1.600 1.600 0 +0.10(+6.67%)
Dec 18, 2018 1.500 1.500 1.500 0 -0.10(-6.25%)
Dec 17, 2018 1.600 1.600 1.600 1.600 200 -0.05(-3.03%)
Dec 14, 2018 1.650 1.650 1.650 1.650 300 +0.05(+3.12%)
Dec 13, 2018 1.600 1.600 1.600 1.600 901 -0.04(-2.43%)
Dec 12, 2018 1.640 1.640 1.640 0 +0.29(+21.51%)
Dec 06, 2018 1.350 1.350 1.350 0 -0.15(-10.03%)
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.