Verus (QB) Historical Data - VRUS

VRUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.0242 -0.0026 -9.7% 0.0268 0.0296 0.0235 15,981,884
Dec 09 2019 0.0268 0.00 +0.00% 0.024 0.0287 0.0215 0
Dec 09 2019 0.0268 0.00332 14.12% 0.024 0.0287 0.0215 29,031,214
Dec 06 2019 0.023485 0.00 +0.00% 0.0235 0.0249 0.0202 0
Dec 06 2019 0.023485 0.00259 12.4% 0.0235 0.0249 0.0202 15,526,097
Dec 05 2019 0.020895 0.00275 15.12% 0.0184 0.021 0.0184 8,747,007
Dec 04 2019 0.01815 0.00 +0.00% 0.0186 0.0188 0.01725 0
Dec 04 2019 0.01815 0.00025 1.4% 0.0186 0.0188 0.01725 2,451,056
Dec 03 2019 0.0179 0.0002 1.13% 0.018 0.019 0.0165 12,539,584
Dec 02 2019 0.0177 0.0029 19.59% 0.0144 0.0189 0.0144 8,207,106
Nov 29 2019 0.0148 0.00 +0.00% 0.015 0.015 0.01405 0
Nov 29 2019 0.0148 0.00045 3.14% 0.015 0.015 0.01405 2,048,173
Nov 28 2019 0.01435 0.00 +0.00% 0.013 0.0155 0.0126 0
Nov 27 2019 0.01435 0.00145 11.24% 0.013 0.0155 0.0126 6,010,813
Nov 26 2019 0.0129 -0.00025 -1.9% 0.01285 0.0135 0.0125 4,462,398
Nov 25 2019 0.01315 0.00 +0.00% 0.0143 0.0143 0.0126 0
Nov 25 2019 0.01315 -0.00035 -2.59% 0.0143 0.0143 0.0126 3,395,713
Nov 22 2019 0.0135 -0.0011 -7.53% 0.0149 0.0149 0.013 4,139,644
Nov 21 2019 0.0146 -0.0003 -2.01% 0.0149 0.0152 0.013 3,006,235
Nov 20 2019 0.0149 0.00 +0.00% 0.015 0.015 0.0132 0
Nov 20 2019 0.0149 0.0008 5.67% 0.015 0.015 0.0132 3,445,273
Nov 19 2019 0.0141 0.00 +0.00% 0.012 0.0155 0.012 0
Nov 19 2019 0.0141 0.0018 14.63% 0.012 0.0155 0.012 11,369,090
Nov 18 2019 0.0123 -0.0015 -10.87% 0.0145 0.0145 0.0115 16,926,089
Nov 15 2019 0.0138 -0.0007 -4.83% 0.0144 0.0144 0.01268 9,525,207
Nov 14 2019 0.0145 -0.0009 -5.84% 0.0155 0.0155 0.0126 13,835,323
Nov 13 2019 0.0154 0.00 +0.00% 0.0159 0.016 0.015 0
Nov 13 2019 0.0154 0.0003 1.99% 0.0159 0.016 0.015 9,020,253
Nov 12 2019 0.0151 -0.0013 -7.93% 0.017 0.017 0.0145 8,285,499
Nov 11 2019 0.0164 -0.0004 -2.38% 0.0182 0.0182 0.0161 6,220,798
Nov 08 2019 0.0168 0.00 +0.00% 0.0152 0.017 0.0152 0
Nov 08 2019 0.0168 0.0013 8.39% 0.0152 0.017 0.0152 9,807,428
Nov 07 2019 0.0155 0.0005 3.33% 0.0155 0.0182 0.015 11,730,502
Nov 06 2019 0.015 -0.001 -6.25% 0.016 0.016 0.0135 17,871,760
Nov 05 2019 0.016 0.00 +0.00% 0.0195 0.02 0.0157 0
Nov 05 2019 0.016 -0.0035 -17.95% 0.0195 0.02 0.0157 15,169,558
Nov 04 2019 0.0195 0.0007 3.72% 0.0205 0.021 0.019 9,573,853
Nov 01 2019 0.0188 0.00 +0.00% 0.0185 0.019 0.017 0
Nov 01 2019 0.0188 0.00088 4.91% 0.0185 0.019 0.017 8,135,807
Oct 31 2019 0.01792 0.00 +0.00% 0.0194 0.0194 0.0176 0
Oct 31 2019 0.01792 -0.00148 -7.63% 0.0194 0.0194 0.0176 8,952,675
Oct 30 2019 0.0194 0.0002 1.04% 0.0195 0.0201 0.01866 7,892,547
Oct 29 2019 0.0192 0.00 +0.00% 0.02 0.02 0.0188 0
Oct 29 2019 0.0192 -0.00059 -2.98% 0.02 0.02 0.0188 1,933,652
Oct 28 2019 0.01979 -0.00051 -2.51% 0.02045 0.0208 0.0188 5,124,894
Oct 25 2019 0.0203 0.0006 3.05% 0.02105 0.02105 0.02 2,961,845
Oct 24 2019 0.0197 0.00 +0.00% 0.0208 0.0208 0.0195 0
Oct 24 2019 0.0197 -0.0011 -5.29% 0.0208 0.0208 0.0195 3,505,233
Oct 23 2019 0.0208 -0.0002 -0.95% 0.0214 0.0214 0.0195 1,808,148
Oct 22 2019 0.021 0.00 +0.00% 0.0205 0.02135 0.0192 0
Oct 22 2019 0.021 0.0001 0.48% 0.0205 0.02135 0.0192 3,678,158
Oct 21 2019 0.0209 0.0004 1.95% 0.0205 0.0209 0.0188 4,783,481
Oct 18 2019 0.0205 0.00 +0.00% 0.021 0.0212 0.02 0
Oct 18 2019 0.0205 -0.0005 -2.38% 0.021 0.0212 0.02 3,603,035
Oct 17 2019 0.021 0.0001 0.48% 0.0211 0.0213 0.0201 3,451,287
Oct 16 2019 0.0209 0.0003 1.46% 0.0213 0.0213 0.02 4,917,657
Oct 15 2019 0.0206 -0.0002 -0.96% 0.0215 0.0215 0.02 5,979,793
Oct 14 2019 0.0208 0.00 +0.00% 0.0214 0.0215 0.0205 0
Oct 14 2019 0.0208 -0.0001 -0.48% 0.0214 0.0215 0.0205 3,670,444
Oct 11 2019 0.0209 -0.00158 -7.03% 0.02315 0.02315 0.0207 11,233,530
Oct 10 2019 0.02248 0.00 +0.00% 0.027 0.027 0.022 0
Oct 10 2019 0.02248 -0.00302 -11.84% 0.027 0.027 0.022 6,547,216
Oct 09 2019 0.0255 0.0045 21.43% 0.021 0.0258 0.0203 15,937,749
Oct 08 2019 0.021 0.00 +0.00% 0.0202 0.021 0.02 0
Oct 08 2019 0.021 0.0005 2.44% 0.0202 0.021 0.02 4,506,405
Oct 07 2019 0.0205 -0.001 -4.65% 0.0213 0.0218 0.02 5,873,577
Oct 04 2019 0.0215 -0.0004 -1.83% 0.0201 0.0225 0.0201 3,812,000
Oct 03 2019 0.0219 0.00 +0.00% 0.0214 0.02295 0.021 0
Oct 03 2019 0.0219 -0.0003 -1.35% 0.0214 0.02295 0.021 3,397,996
Oct 02 2019 0.0222 0.00008 0.36% 0.024 0.024 0.021 4,391,708
Oct 01 2019 0.02212 0.00 +0.00% 0.023 0.023 0.022 0
Oct 01 2019 0.02212 -0.00078 -3.41% 0.023 0.023 0.022 4,073,699
Sep 30 2019 0.0229 0.001 4.57% 0.022 0.025 0.0205 5,293,619
Sep 27 2019 0.0219 0.00 0.0% 0.022 0.0225 0.0206 5,864,125
Sep 26 2019 0.0219 0.00105 5.04% 0.02065 0.0219 0.02 4,746,557
Sep 25 2019 0.02085 0.00 +0.00% 0.0213 0.0214 0.0202 0
Sep 25 2019 0.02085 -0.00045 -2.11% 0.0213 0.0214 0.0202 3,670,717
Sep 24 2019 0.0213 0.00 +0.00% 0.0206 0.0213 0.0202 0
Sep 24 2019 0.0213 0.0002 0.95% 0.0206 0.0213 0.0202 2,225,616
Sep 23 2019 0.0211 0.00 +0.00% 0.0205 0.023 0.0197 0
Sep 23 2019 0.0211 0.0001 0.48% 0.0205 0.023 0.0197 7,321,358
Sep 20 2019 0.021 0.00 +0.00% 0.0222 0.0222 0.0202 0
Sep 20 2019 0.021 -0.0017 -7.49% 0.0222 0.0222 0.0202 5,454,108
Sep 19 2019 0.0227 -0.00018 -0.79% 0.023 0.0232 0.0211 5,528,984
Sep 18 2019 0.02288 -0.00012 -0.52% 0.023 0.023 0.0208 6,359,924
Sep 17 2019 0.023 0.00 0.0% 0.0229 0.0232 0.0212 7,932,480
Sep 16 2019 0.023 0.00 +0.00% 0.0243 0.0245 0.0225 0
Sep 16 2019 0.023 -0.0004 -1.71% 0.0243 0.0245 0.0225 6,869,519
Sep 13 2019 0.0234 0.0014 6.36% 0.02245 0.0245 0.0216 6,308,040
Sep 12 2019 0.022 -0.003 -12.0% 0.025 0.026 0.0215 16,525,717


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.