Versarien PLC (PK) (VRSRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 62.5 | 0.0008 | 0.0022 | 0.0008 | 301213 | 0.00145302 | CS |
| 4 | 0.0007 | 116.666666667 | 0.0006 | 0.0029 | 0.0006 | 490235 | 0.00189683 | CS |
| 12 | -0.0032 | -71.1111111111 | 0.0045 | 0.0048 | 0.0006 | 397345 | 0.00181931 | CS |
| 26 | -0.0002 | -13.3333333333 | 0.0015 | 0.01 | 0.0005 | 272125 | 0.00210019 | CS |
| 52 | -0.0586 | -97.8297161937 | 0.0599 | 0.21 | 0.0005 | 161739 | 0.00238768 | CS |
| 156 | -0.3987 | -99.675 | 0.4 | 0.519 | 0.0002 | 50731 | 0.02954095 | CS |
| 260 | -1.6587 | -99.921686747 | 1.66 | 1.66 | 0.0002 | 35290 | 0.12239935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.0013 | -0.0009 | -40.91 | 0.0013 | 0.0013 | 0.0013 | 500000 |
| 1721770140 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1721683740 | 0.0022 | 0.0012 | 120.00 | 0.0008 | 0.0022 | 0.0008 | 102425 |
| 1721424120 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1721337720 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1721251320 | 0.001 | -0.0005 | -33.33 | 0.0022 | 0.0022 | 0.001 | 139000 |
| 1721164800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1721078400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1720819200 | 0.0015 | -0.0007 | -31.82 | 0.0022 | 0.0022 | 0.0015 | 1060000 |
| 1720733280 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1720646880 | 0.0022 | -0.0001 | -4.35 | 0.0022 | 0.0022 | 0.0022 | 62369 |
| 1720560540 | 0.0023 | 0.0013 | 130.00 | 0.0028999 | 0.0028999 | 0.0023 | 2030517 |
| 1720473780 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1720214580 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1720041780 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1719955380 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1719868980 | 0.001 | 0.0004001 | 66.69 | 0.001 | 0.001 | 0.001 | 27150 |
| 1719610020 | 0.0005999 | -0.0002 | -25.00 | 0.0005999 | 0.0005999 | 0.0005999 | 416 |
| 1719523680 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1719437280 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1719350880 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 10000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
