Versarien PLC (PK) (VRSRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0002 | -20 | 0.001 | 0.001 | 0.0008 | 183333 | 0.00082182 | CS |
| 4 | -0.0005 | -38.4615384615 | 0.0013 | 0.0038 | 0.0008 | 391957 | 0.0015838 | CS |
| 12 | -0.0017 | -68 | 0.0025 | 0.0087 | 0.0005 | 275676 | 0.00188028 | CS |
| 26 | -0.0004 | -33.3333333333 | 0.0012 | 0.08 | 0.0005 | 219943 | 0.00216703 | CS |
| 52 | -0.0192 | -96 | 0.02 | 0.21 | 0.0005 | 137188 | 0.00249915 | CS |
| 156 | -0.5185 | -99.8459464664 | 0.5193 | 0.547 | 0.0002 | 42569 | 0.04234451 | CS |
| 260 | -1.2292 | -99.9349593496 | 1.23 | 1.72 | 0.0002 | 30672 | 0.15009988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264240 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1719005040 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1718918640 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 190000 |
| 1718746140 | 0.0008 | -0.0002 | -20.00 | 0.001 | 0.001 | 0.0008 | 300000 |
| 1718659680 | 0.001 | 0.0002 | 25.00 | 0.001 | 0.001 | 0.001 | 60000 |
| 1718400300 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 1000 |
| 1718313780 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1718227380 | 0.0008 | -0.0006 | -42.86 | 0.002 | 0.002 | 0.0008 | 1025800 |
| 1718141340 | 0.0014 | 0.0004 | 40.00 | 0.0014 | 0.0014 | 0.0014 | 125000 |
| 1718054880 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 37500 |
| 1717795800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1717709400 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 50750 |
| 1717622460 | 0.001 | -0.0026 | -72.22 | 0.003 | 0.003 | 0.001 | 2464753 |
| 1717536360 | 0.0036 | 0.0023 | 176.92 | 0.0013 | 0.0036 | 0.0013 | 965000 |
| 1717450140 | 0.0013 | -0.0025 | -65.79 | 0.0013 | 0.0018 | 0.0013 | 184000 |
| 1717190940 | 0.0038 | 0 | 0.00 | 0.0013 | 0.0038 | 0.0013 | 127620 |
| 1717104540 | 0.0038 | 0.0014001 | 58.34 | 0.0038 | 0.0038 | 0.0013 | 142631 |
| 1717018020 | 0.0023999 | -0.0014 | -36.84 | 0.0023999 | 0.0023999 | 0.0023999 | 150000 |
| 1716931740 | 0.0038 | 0.0025 | 192.31 | 0.0013 | 0.0038 | 0.0013 | 55300 |
| 1716586140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1716499740 | 0.0013 | 0 | 0.00 | 0.002 | 0.002 | 0.0013 | 336200 |
| 1716412800 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0013 | 3000 |
| 1716326400 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1716240000 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1715980800 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1715894400 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1715808000 | 0.0014 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0013 | 605234 |
| 1715722140 | 0.0014 | -0.0024 | -63.16 | 0.0015 | 0.0015 | 0.0013 | 1165000 |
| 1715635200 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
| 1715376000 | 0.0038 | 0.0025 | 192.31 | 0.002 | 0.0039 | 0.002 | 105800 |
| 1715289600 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1715203200 | 0.0013 | -0.0028 | -68.29 | 0.0027 | 0.0027 | 0.0013 | 259331 |
| 1715117340 | 0.0041 | 0.0028 | 215.38 | 0.0041 | 0.0041 | 0.0013 | 542228 |
| 1715030940 | 0.0013 | -0.0017 | -56.67 | 0.0042 | 0.0042 | 0.0013 | 104200 |
| 1714771740 | 0.003 | -0.0014 | -31.82 | 0.0044 | 0.0044 | 0.0025 | 527500 |
| 1714685340 | 0.0044 | 0.003 | 214.29 | 0.0045 | 0.0047999 | 0.004 | 50000 |
| 1714598400 | 0.0014 | -0.0036 | -72.00 | 0.0014 | 0.0014 | 0.0014 | 207395 |
| 1714512600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1714425720 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 11000 |
| 1714166580 | 0.005 | 0.0045 | 900.00 | 0.0014 | 0.005 | 0.0014 | 10105 |
| 1714080420 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1713994020 | 0.0005 | -0.0009 | -64.29 | 0.0005 | 0.0005 | 0.0005 | 23656 |
| 1713907740 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 200 |
| 1713821100 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1713561900 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1713475500 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1713389100 | 0.0014 | -0.0003 | -17.65 | 0.0017 | 0.0025 | 0.0014 | 321282 |
| 1713302940 | 0.0017 | 0.0003 | 21.43 | 0.002 | 0.0025 | 0.0014 | 177500 |
| 1713216000 | 0.0014 | -0.0046 | -76.67 | 0.0057999 | 0.0057999 | 0.0014 | 605 |
| 1712957160 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1712870760 | 0.006 | 0.001 | 20.00 | 0.006 | 0.006 | 0.006 | 23656 |
| 1712784000 | 0.005 | 0.0025 | 100.00 | 0.0014 | 0.005 | 0.0014 | 30500 |
| 1712697600 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1712611200 | 0.0025 | 0.0012 | 92.31 | 0.0087 | 0.0087 | 0.002 | 372000 |
| 1712352000 | 0.0013 | -0.0039 | -75.00 | 0.0013 | 0.0013 | 0.0013 | 1000 |
| 1712265780 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 300 |
| 1712179380 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1712092980 | 0.0052 | 0.0027 | 108.00 | 0.002 | 0.0052 | 0.002 | 200000 |
| 1712006940 | 0.0025 | 0.0012 | 92.31 | 0.0025 | 0.0025 | 0.0025 | 70000 |
| 1711660800 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 1500 |
| 1711574580 | 0.0013 | -0.0019 | -59.38 | 0.0013 | 0.0013 | 0.0013 | 1000 |
| 1711488000 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1711401600 | 0.0032 | 0.0012 | 60.00 | 0.0013 | 0.0053 | 0.0013 | 10075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
