Versus Systems Inc (VSSYW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 0.075 | 0.028095 | 59.90 | 0.075 | 0.075 | 0.075 | 213 |
| 1727822100 | 0.046905 | -0.010795 | -18.71 | 0.046905 | 0.046905 | 0.046905 | 202 |
| 1727735520 | 0.0577 | 0 | 0.00 | 0.0612 | 0.0612 | 0.055 | 1717 |
| 1727476500 | 0.0577 | 0.0003 | 0.52 | 0.0574 | 0.0794 | 0.0565 | 12994 |
| 1727390100 | 0.0574 | 0 | 0.00 | 0.0574 | 0.0574 | 0.0574 | 0 |
| 1727303700 | 0.0574 | 0.0074 | 14.80 | 0.0549 | 0.06 | 0.0549 | 3314 |
| 1727217300 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 408 |
| 1727130900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1645 |
| 1726871700 | 0.06 | 0 | 0.00 | 0.059899 | 0.06 | 0.059899 | 2217 |
| 1726785300 | 0.06 | 0.019599 | 48.51 | 0.0404 | 0.06 | 0.0404 | 425 |
| 1726698900 | 0.040401 | 0 | 0.00 | 0.040401 | 0.040401 | 0.040401 | 1839 |
| 1726612500 | 0.040401 | 0 | 0.00 | 0.040401 | 0.040401 | 0.040401 | 25 |
| 1726526100 | 0.040401 | 0 | 0.00 | 0.040401 | 0.040401 | 0.040401 | 231 |
| 1726266900 | 0.040401 | 0 | 0.00 | 0.040401 | 0.040401 | 0.040401 | 188 |
| 1726180500 | 0.040401 | 0 | 0.00 | 0.045 | 0.0461 | 0.040401 | 7 |
| 1726094100 | 0.040401 | -0.019599 | -32.67 | 0.040401 | 0.040401 | 0.040401 | 715 |
| 1726007700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725921300 | 0.06 | 0.014 | 30.43 | 0.06 | 0.06 | 0.06 | 4112 |
| 1725662100 | 0.046 | -0.001 | -2.13 | 0.046 | 0.046 | 0.046 | 5998 |
| 1725575700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 5796 |
| 1725489300 | 0.047 | 0.0034 | 7.80 | 0.047 | 0.047 | 0.047 | 651 |
| 1725402900 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1725057300 | 0.0436 | -0.0144 | -24.83 | 0.0513 | 0.054651 | 0.0436 | 13092 |
| 1724970900 | 0.058 | -0.002616 | -4.32 | 0.058 | 0.058 | 0.0513 | 8312 |
| 1724884500 | 0.060616 | -0.001784 | -2.86 | 0.0624 | 0.0624 | 0.0514 | 1520 |
| 1724798100 | 0.0624 | 4.1E-5 | 0.07 | 0.0624 | 0.0624 | 0.062 | 2627 |
| 1724711700 | 0.062359 | 0.004259 | 7.33 | 0.062359 | 0.062359 | 0.062359 | 335 |
| 1724452500 | 0.0581 | -0.009 | -13.41 | 0.065 | 0.065 | 0.0513 | 2239 |
| 1724366100 | 0.0671 | 0.0157 | 30.54 | 0.0514 | 0.0671 | 0.0514 | 1202 |
| 1724279700 | 0.0514 | -0.0096 | -15.74 | 0.0519 | 0.0519 | 0.0513 | 3522 |
| 1724193300 | 0.061 | 0.011 | 22.00 | 0.074832 | 0.074832 | 0.0591 | 1540 |
| 1724106900 | 0.05 | -0.010851 | -17.83 | 0.0591 | 0.0724 | 0.05 | 16561 |
| 1723847700 | 0.060851 | 0.012851 | 26.77 | 0.060851 | 0.060851 | 0.060851 | 3539 |
| 1723761300 | 0.048 | 0.0003 | 0.63 | 0.0523 | 0.0523 | 0.0477 | 15593 |
| 1723674900 | 0.0477 | -0.0213 | -30.87 | 0.0671 | 0.069 | 0.0477 | 37840 |
| 1723588500 | 0.069 | 0 | 0.00 | 0.055 | 0.069 | 0.055 | 977 |
| 1723502100 | 0.069 | 0.0087 | 14.43 | 0.072 | 0.072 | 0.0689 | 2814 |
| 1723242900 | 0.0603 | -0.0147 | -19.60 | 0.052 | 0.089 | 0.052 | 25949 |
| 1723156500 | 0.075 | -0.0052 | -6.48 | 0.0506 | 0.0799 | 0.0506 | 19913 |
| 1723070100 | 0.0801999 | -0.0098 | -10.89 | 0.052 | 0.090599 | 0.052 | 27101 |
| 1722983700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1344 |
| 1722897300 | 0.09 | 0.0063 | 7.53 | 0.06 | 0.1276 | 0.0388999 | 38266 |
| 1722638100 | 0.0837 | 0 | 0.00 | 0.0604 | 0.0837 | 0.0604 | 382 |
| 1722551700 | 0.0837 | 0.0237 | 39.50 | 0.0829 | 0.0904 | 0.061 | 24128 |
| 1722465300 | 0.06 | -0.002 | -3.23 | 0.061373 | 0.085 | 0.06 | 47326 |
| 1722378900 | 0.062 | -0.0174 | -21.91 | 0.0794 | 0.0794 | 0.061 | 5321 |
| 1722292500 | 0.0794 | 0 | 0.00 | 0.0794 | 0.0898 | 0.079 | 4096 |
| 1722033300 | 0.0794 | -0.0186 | -18.98 | 0.075 | 0.0798 | 0.035 | 30019 |
| 1721946900 | 0.098 | 0.0269 | 37.83 | 0.0999 | 0.0999 | 0.0714 | 830 |
| 1721860500 | 0.0711 | -0.0249 | -25.94 | 0.0998 | 0.1 | 0.07 | 20156 |
| 1721774100 | 0.096 | 0 | 0.00 | 0.06 | 0.096 | 0.06 | 2688 |
| 1721687700 | 0.096 | 0.0161 | 20.15 | 0.08 | 0.096 | 0.0799 | 14486 |
| 1721428500 | 0.0799 | 0.0041 | 5.41 | 0.0789 | 0.08 | 0.07 | 4150 |
| 1721342100 | 0.0758 | -0.0154 | -16.89 | 0.0889 | 0.0889 | 0.0621 | 7247 |
| 1721255700 | 0.0912 | 0.0112 | 14.00 | 0.08 | 0.0912 | 0.072 | 2116 |
| 1721169300 | 0.08 | -0.0015 | -1.84 | 0.078 | 0.1055 | 0.04 | 32543 |
| 1721082900 | 0.0815 | 0 | 0.00 | 0.0765 | 0.0851 | 0.0765 | 7440 |
| 1720823700 | 0.0815 | -0.0115 | -12.37 | 0.0906 | 0.093 | 0.0809 | 18743 |
| 1720737300 | 0.093 | 0.0127 | 15.82 | 0.0995999 | 0.0995999 | 0.0764 | 28035 |
| 1720650900 | 0.0803 | -0.0097 | -10.78 | 0.0897 | 0.107 | 0.0803 | 5690 |
| 1720564500 | 0.09 | -0.0015 | -1.64 | 0.0902 | 0.0947 | 0.085 | 28411 |
| 1720478100 | 0.0915 | 0.000374 | 0.41 | 0.1045 | 0.1045 | 0.09 | 20463 |
| 1720218900 | 0.091126 | -0.001274 | -1.38 | 0.0955 | 0.0999 | 0.09 | 6349 |
| 1720040640 | 0.0924 | -0.0027 | -2.84 | 0.1168 | 0.119 | 0.09 | 58652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
