Versarien Plc (VRS.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0125 | -24.2718446602 | 0.0515 | 0.0525 | 0.0324 | 9429385 | 0.04347663 | DE |
| 4 | 0.004 | 11.4285714286 | 0.035 | 0.063 | 0.0324 | 7945792 | 0.04200739 | DE |
| 12 | -0.001 | -2.5 | 0.04 | 0.063 | 0.0292 | 3949074 | 0.0410996 | DE |
| 26 | -0.036 | -48 | 0.075 | 0.085 | 0.0292 | 2855501 | 0.04412598 | DE |
| 52 | -0.096 | -71.1111111111 | 0.135 | 0.255 | 0.0292 | 1773451 | 0.05662618 | DE |
| 156 | -25.961 | -99.85 | 26 | 26 | 0.0292 | 754600 | 0.45339939 | DE |
| 260 | -54.461 | -99.928440367 | 54.5 | 77.747 | 0.0292 | 531340 | 2.49148422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0337 | 8308 |
| 1740068940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0337 | 17952 |
| 1739982540 | 0.039 | -0.0135 | -25.71 | 0.0525 | 0.0525 | 0.0332 | 31486630 |
| 1739895960 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0354 | 346102 |
| 1739806500 | 0.0525 | 0.001 | 1.94 | 0.0515 | 0.0525 | 0.0333 | 15287935 |
| 1739547420 | 0.0515 | -0.0015 | -2.83 | 0.053 | 0.063 | 0.0332 | 2875860 |
| 1739460900 | 0.053 | 0.0100001 | 23.26 | 0.0429999 | 0.053 | 0.0429999 | 0 |
| 1739378040 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.045 | 0.0348 | 34228594 |
| 1739291220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0343 | 2944329 |
| 1739202480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0354 | 318755 |
| 1738937700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0344 | 1493405 |
| 1738855980 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0361 | 2036683 |
| 1738772880 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.038 | 6049037 |
| 1738686480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.038 | 1033877 |
| 1738596900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.0393 | 3417556 |
| 1738337520 | 0.04 | 0 | 0.00 | 0.04 | 0.0403 | 0.0386 | 12360735 |
| 1738254840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738165140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0325 | 9974375 |
| 1738078980 | 0.04 | 0.005 | 14.29 | 0.035 | 0.0517 | 0.035 | 34451491 |
| 1737975300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.0339 | 584218 |
| 1737735960 | 0.035 | -0.004 | -10.26 | 0.039 | 0.039 | 0.0298 | 270300 |
| 1737649680 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737563340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737476940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0354999 | 4000 |
| 1737390480 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1737131340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0304 | 281311 |
| 1737044940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0319 | 1529780 |
| 1736955300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736869080 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0365 | 20000 |
| 1736782500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736524020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736439600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1736353620 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0364 | 2752810 |
| 1736264400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0383999 | 50000 |
| 1736180880 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0329 | 3157963 |
| 1735918500 | 0.04 | 0 | 0.00 | 0.04 | 0.0417 | 0.04 | 250000 |
| 1735832160 | 0.04 | 0 | 0.00 | 0.04 | 0.0400999 | 0.035 | 453692 |
| 1735662660 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735576260 | 0.04 | 0.002 | 5.26 | 0.038 | 0.042 | 0.0323 | 1303263 |
| 1735313700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1735057680 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1734971280 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0337999 | 399496 |
| 1734712200 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.0295 | 10000000 |
| 1734622440 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.0302 | 2569309 |
| 1734536340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0299 | 4046391 |
| 1734449880 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0304 | 2442483 |
| 1734366420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0297 | 3001419 |
| 1734104460 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0327 | 9852901 |
| 1734020880 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.0292 | 6138034 |
| 1733931060 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0336 | 26934 |
| 1733848080 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0343 | 903876 |
| 1733761860 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0342 | 277785 |
| 1733495700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733416140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1733326500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0312 | 156510 |
| 1733239800 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0306 | 2242276 |
| 1733156940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0311 | 2203636 |
| 1732897620 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0317 | 5000000 |
| 1732808160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732721820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0319 | 2882613 |
| 1732638480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0312 | 6088 |
| 1732548840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0320999 | 1227283 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
