Versus Systems Inc (VS) Historical Stock Data
1.39 ↑0.00 (0.00%)
As of May 3, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, VS is down -0.55% a day on average. There have been 13 days where Versus Systems Inc closed green and 17 days where VS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.30 | 1.40 | 13.29K |
| 2024-05-02 | 1.38 | 1.39 | ↑$0.01 (0.51%) | 1.38 | 1.44 | 10.38K |
| 2024-05-01 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.35 | 1.45 | 12.96K |
| 2024-04-30 | 1.29 | 1.44 | ↑$0.15 (11.45%) | 1.28 | 1.49 | 32.23K |
| 2024-04-29 | 1.33 | 1.33 | ↓$0.00 (-0.31%) | 1.24 | 1.33 | 13.14K |
| 2024-04-26 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.23 | 1.37 | 281.62K |
| 2024-04-25 | 1.46 | 1.36 | ↓$0.10 (-6.53%) | 1.33 | 1.46 | 4.84K |
| 2024-04-24 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.49 | 13.84K |
| 2024-04-23 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.31 | 1.39 | 16.24K |
| 2024-04-22 | 1.25 | 1.40 | ↑$0.15 (11.73%) | 1.25 | 1.58 | 140.96K |
| 2024-04-19 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.29 | 12.39K |
| 2024-04-18 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.23 | 1.34 | 63.31K |
| 2024-04-17 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.25 | 1.43 | 106.01K |
| 2024-04-16 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.34 | 1.37 | 13.13K |
| 2024-04-15 | 1.74 | 1.40 | ↓$0.34 (-19.54%) | 1.30 | 1.75 | 52.93K |
| 2024-04-12 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.74 | 1.78 | 9.47K |
| 2024-04-11 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.72 | 1.80 | 5.69K |
| 2024-04-10 | 1.83 | 1.78 | ↓$0.05 (-2.73%) | 1.74 | 1.83 | 12.06K |
| 2024-04-09 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.73 | 1.89 | 21.66K |
| 2024-04-08 | 1.88 | 1.90 | ↑$0.02 (1.33%) | 1.81 | 1.94 | 7.11K |
| 2024-04-05 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.81 | 1.94 | 9.56K |
| 2024-04-04 | 1.93 | 1.92 | ↓$0.01 (-0.78%) | 1.90 | 1.95 | 5.80K |
| 2024-04-03 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.80 | 2.00 | 18.42K |
| 2024-04-02 | 2.00 | 1.90 | ↓$0.10 (-5.00%) | 1.66 | 2.04 | 72.63K |
| 2024-04-01 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.98 | 2.08 | 19.44K |
| 2024-03-28 | 2.04 | 2.08 | ↑$0.04 (1.96%) | 1.96 | 2.08 | 14.77K |
| 2024-03-27 | 2.05 | 2.05 | ↓$0.00 (-0.11%) | 1.99 | 2.06 | 5.54K |
| 2024-03-26 | 1.99 | 2.06 | ↑$0.07 (3.52%) | 1.94 | 2.08 | 7.56K |
| 2024-03-25 | 1.98 | 1.97 | ↓$0.01 (-0.33%) | 1.97 | 2.00 | 7.23K |
| 2024-03-22 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.96 | 2.05 | 17.94K |
Create an account or log in to view more rows.
$VS hi hi
$VS rocket fuel tanks are full. Gonna shoot to the stars
$VS has just been halted from trading.
$VS Tomorrow
$VS has just been halted from trading due to volatility.
$VS has just been halted from trading due to volatility.
$VS has just been halted from trading due to volatility.
$VS has just been halted from trading due to volatility.
$VS has just been halted from trading due to volatility.
$VS nothing drops