VRUS

Verus (QB) Historical Data

VRUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 0.0026 0.0003 13.04% 0.0023 0.0026 0.0021 27,836,379
Jul 30 2020 0.0023 0.00014 6.24% 0.0022 0.0023 0.002 16,536,007
Jul 29 2020 0.002165 0.00 +0.00% 0.0023 0.0023 0.0019 0
Jul 29 2020 0.002165 -0.00014 -5.87% 0.0023 0.0023 0.0019 42,937,752
Jul 28 2020 0.0023 -0.0002 -8.0% 0.0026 0.0026 0.0021 53,362,037
Jul 27 2020 0.0025 0.00 0.0% 0.0026 0.0026 0.0023 19,241,234
Jul 24 2020 0.0025 0.00 +0.00% 0.0024 0.0025 0.0022 0
Jul 24 2020 0.0025 0.0001 4.17% 0.0024 0.0025 0.0022 29,767,944
Jul 23 2020 0.0024 0.0002 9.09% 0.0024 0.0024 0.0022 29,763,223
Jul 22 2020 0.0022 0.00 +0.00% 0.0024 0.0025 0.0021 0
Jul 22 2020 0.0022 -0.0001 -4.35% 0.0024 0.0025 0.0021 72,572,497
Jul 21 2020 0.0023 0.0001 4.55% 0.0023 0.0025 0.0021 95,091,808
Jul 20 2020 0.0022 0.00 +0.00% 0.0035 0.0035 0.00175 0
Jul 20 2020 0.0022 -0.0011 -33.33% 0.0035 0.0035 0.00175 144,314,234
Jul 17 2020 0.0033 0.00078 30.95% 0.0026 0.0036 0.0024 116,670,494
Jul 16 2020 0.00252 -0.00018 -6.67% 0.0028 0.003 0.0025 27,507,329
Jul 15 2020 0.0027 0.0001 3.85% 0.0028 0.0031 0.0025 44,074,192
Jul 14 2020 0.0026 0.00 +0.00% 0.0031 0.0031 0.0024 0
Jul 14 2020 0.0026 -0.0005 -16.13% 0.0031 0.0031 0.0024 75,492,539
Jul 13 2020 0.0031 -0.00007 -2.05% 0.0033 0.0033 0.0026 69,423,942
Jul 10 2020 0.003165 0.00097 43.86% 0.0023 0.0033 0.0021 130,177,828
Jul 09 2020 0.0022 -0.0002 -8.33% 0.0023 0.0024 0.0018 107,256,867
Jul 08 2020 0.0024 0.00 +0.00% 0.0027 0.0028 0.00235 0
Jul 08 2020 0.0024 -0.0004 -14.29% 0.0027 0.0028 0.00235 63,113,777
Jul 07 2020 0.0028 -0.0003 -9.68% 0.0031 0.0032 0.0027 43,612,751
Jul 06 2020 0.0031 0.00 +0.00% 0.0034 0.0035 0.003 0
Jul 06 2020 0.0031 0.00005 1.64% 0.0034 0.0035 0.003 32,767,363
Jul 03 2020 0.00305 0.00 +0.00% 0.0034 0.0034 0.003 0
Jul 02 2020 0.00305 0.00 +0.00% 0.0034 0.0034 0.003 0
Jul 02 2020 0.00305 -0.00025 -7.58% 0.0034 0.0034 0.003 26,931,323
Jul 01 2020 0.0033 -0.0001 -2.94% 0.0032 0.0034 0.003 25,412,572
Jun 30 2020 0.0034 0.0001 3.03% 0.0035 0.0035 0.0031 22,496,721
Jun 29 2020 0.0033 -0.0004 -10.81% 0.0038 0.0038 0.0031 40,973,649
Jun 26 2020 0.0037 0.00 0.0% 0.0037 0.0038 0.0036 32,271,837
Jun 25 2020 0.0037 -0.0001 -2.63% 0.0042 0.0042 0.0036 86,105,414
Jun 24 2020 0.0038 0.00 +0.00% 0.0038 0.0043 0.0036 0
Jun 24 2020 0.0038 -0.0002 -5.0% 0.0038 0.0043 0.0036 183,258,177
Jun 23 2020 0.004 0.00 +0.00% 0.0051 0.0051 0.0038 0
Jun 23 2020 0.004 -0.0008 -16.67% 0.0051 0.0051 0.0038 36,212,644
Jun 22 2020 0.0048 0.0003 6.66% 0.0045 0.005 0.0041 19,549,310
Jun 19 2020 0.0045 -0.0001 -2.17% 0.0042 0.0047 0.004 15,469,128
Jun 18 2020 0.0046 -0.0004 -8.0% 0.0046 0.0048 0.0043 15,857,742
Jun 17 2020 0.005 0.00 +0.00% 0.005 0.0055 0.00425 0
Jun 17 2020 0.005 0.0001 2.04% 0.005 0.0055 0.00425 12,142,663
Jun 16 2020 0.0049 0.00 +0.00% 0.0039 0.0055 0.0038 0
Jun 16 2020 0.0049 0.001 25.64% 0.0039 0.0055 0.0038 43,696,814
Jun 15 2020 0.0039 0.00015 4.0% 0.0038 0.0042 0.00375 30,544,138
Jun 12 2020 0.00375 -0.00025 -6.25% 0.0038 0.004 0.0037 33,111,446
Jun 11 2020 0.004 -0.0002 -4.76% 0.004 0.0043 0.0038 30,977,067
Jun 10 2020 0.0042 -0.0003 -6.67% 0.0045 0.0049 0.004 27,112,263
Jun 09 2020 0.0045 0.0003 7.14% 0.0043 0.005 0.004 36,741,411
Jun 08 2020 0.0042 0.00 +0.00% 0.0044 0.005 0.004 0
Jun 08 2020 0.0042 -0.00015 -3.45% 0.0044 0.005 0.004 40,886,383
Jun 05 2020 0.00435 0.00 +0.00% 0.0055 0.0055 0.00435 0
Jun 05 2020 0.00435 -0.0005 -10.31% 0.0055 0.0055 0.00435 49,054,154
Jun 04 2020 0.00485 -0.00035 -6.73% 0.0053 0.00545 0.0046 37,173,682
Jun 03 2020 0.0052 0.00 +0.00% 0.0061 0.0062 0.0049 0
Jun 03 2020 0.0052 -0.0006 -10.35% 0.0061 0.0062 0.0049 39,799,379
Jun 02 2020 0.0058 0.00015 2.65% 0.0057 0.0062 0.0052 21,541,544
Jun 01 2020 0.00565 -0.00045 -7.38% 0.0063 0.0066 0.0052 39,786,353
May 29 2020 0.0061 0.00 +0.00% 0.0067 0.0071 0.005935 0
May 29 2020 0.0061 -0.0009 -12.86% 0.0067 0.0071 0.005935 22,561,211
May 28 2020 0.007 0.0004 6.06% 0.0068 0.0075 0.0065 25,353,134
May 27 2020 0.0066 0.0005 8.2% 0.0067 0.0067 0.0055 21,257,753
May 26 2020 0.0061 0.00 +0.00% 0.0061 0.0063 0.00475 0
May 26 2020 0.0061 -0.0001 -1.61% 0.0061 0.0063 0.00475 67,998,923
May 25 2020 0.0062 0.00 +0.00% 0.0068 0.0068 0.00575 0
May 22 2020 0.0062 -0.0004 -6.06% 0.0068 0.0068 0.00575 44,604,113
May 21 2020 0.0066 0.00035 5.6% 0.0062 0.007 0.0061 21,367,043
May 20 2020 0.00625 0.00 +0.00% 0.0075 0.0075 0.0061 0
May 20 2020 0.00625 -0.0007 -10.07% 0.0075 0.0075 0.0061 36,427,283
May 19 2020 0.00695 0.00 +0.00% 0.0072 0.008 0.0068 0
May 19 2020 0.00695 -0.00025 -3.47% 0.0072 0.008 0.0068 25,424,180
May 18 2020 0.0072 -0.0007 -8.86% 0.0079 0.0083 0.0068 24,717,933
May 15 2020 0.0079 0.00 +0.00% 0.0081 0.0081 0.0075 0
May 15 2020 0.0079 -0.0001 -1.25% 0.0081 0.0081 0.0075 14,886,818
May 14 2020 0.008 -0.0001 -1.23% 0.0088 0.0088 0.0075 16,364,719
May 13 2020 0.0081 0.00 +0.00% 0.009 0.009 0.0078 0
May 13 2020 0.0081 -0.00045 -5.26% 0.009 0.009 0.0078 24,540,773
May 12 2020 0.00855 0.00025 3.01% 0.0092 0.0092 0.0083 17,787,003
May 11 2020 0.0083 0.00 +0.00% 0.0086 0.0094 0.0081 0
May 11 2020 0.0083 0.00025 3.11% 0.0086 0.0094 0.0081 14,034,093
May 08 2020 0.00805 -0.00015 -1.83% 0.00815 0.0088 0.0075 24,851,198
May 07 2020 0.0082 0.00 +0.00% 0.009 0.0097 0.008 0
May 07 2020 0.0082 -0.00065 -7.34% 0.009 0.0097 0.008 25,555,334
May 06 2020 0.00885 0.00035 4.12% 0.0085 0.0097 0.0081 10,215,744
May 05 2020 0.0085 0.00 +0.00% 0.0091 0.0091 0.008 0
May 05 2020 0.0085 -0.0005 -5.56% 0.0091 0.0091 0.008 21,356,653


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.