Versus Systems Inc (VS) Historical Stock Data
1.39 ↑0.03 (2.21%)
As of April 24, 2024, 10:00am EST.
Historical Data
In the past 30 trading days, VS is down -0.77% a day on average. There have been 14 days where Versus Systems Inc closed green and 16 days where VS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 2.10 | 2.02 | ↓$0.08 (-3.81%) | 2.02 | 2.10 | 7.65K |
| 2024-03-20 | 2.06 | 2.10 | ↑$0.04 (2.04%) | 2.02 | 2.13 | 35.84K |
| 2024-03-19 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 2.05 | 2.20 | 32.65K |
| 2024-03-18 | 2.14 | 2.16 | ↑$0.02 (0.93%) | 2.13 | 2.25 | 27.52K |
| 2024-03-15 | 2.04 | 2.10 | ↑$0.06 (2.94%) | 2.00 | 2.15 | 37.97K |
| 2024-03-14 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 1.99 | 2.06 | 3.49K |
| 2024-03-13 | 2.00 | 2.08 | ↑$0.08 (4.00%) | 1.99 | 2.10 | 20.18K |
| 2024-03-12 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.03 | 2.08 | 10.06K |
Create an account or log in to view more rows.
$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
$VS market starting to dump