Versarien PLC (PK) (VRSRF)
USOTC
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 | -0.00015 | -23.0769230769 | 0.00065 | 0.0009 | 0.0005 | 1414874 | 0.00088445 | CS |
| 4 | -0.0025 | -83.3333333333 | 0.003 | 0.003 | 0.0005 | 1763443 | 0.00075605 | CS |
| 12 | 0 | 0 | 0.0005 | 0.003 | 0.0004 | 1595211 | 0.00098784 | CS |
| 26 | -0.0003 | -37.5 | 0.0008 | 0.0037 | 0.0004 | 1142378 | 0.00114918 | CS |
| 52 | -0.0008 | -61.5384615385 | 0.0013 | 0.01 | 0.0004 | 733292 | 0.00130798 | CS |
| 156 | -0.3754 | -99.8669859005 | 0.3759 | 0.407 | 0.0002 | 275973 | 0.00373658 | CS |
| 260 | -1.0295 | -99.9514563107 | 1.03 | 1.55 | 0.0002 | 152157 | 0.02638419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.0009 | 0.0004 | 80.00 | 0.0008 | 0.0009 | 0.0005 | 5295672 |
| 1737671220 | 0.0005 | -0.0002 | -28.57 | 0.0005 | 0.0005 | 0.0005 | 1000 |
| 1737584640 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.0007 | 0.0005999 | 62500 |
| 1737498540 | 0.00065 | -0.00015 | -18.75 | 0.00065 | 0.00065 | 0.00065 | 300325 |
| 1737152880 | 0.0008 | 0 | 0.00 | 0.001 | 0.001 | 0.0008 | 690932 |
| 1737066420 | 0.0008 | 0.0003 | 60.00 | 0.0008 | 0.0008 | 0.0005 | 6317010 |
| 1736979720 | 0.0005 | -0.0003 | -37.50 | 0.00065 | 0.00065 | 0.0005 | 1425500 |
| 1736893380 | 0.0008 | -0.0002 | -20.00 | 0.0005 | 0.0008 | 0.0005 | 5591900 |
| 1736806800 | 0.001 | 0.0002 | 25.00 | 0.001 | 0.001 | 0.001 | 583134 |
| 1736547720 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 100000 |
| 1736375340 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 1760000 |
| 1736288940 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0005 | 353100 |
| 1736202360 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0008 | 0.0008 | 910712 |
| 1735942980 | 0.0009 | 0.0004 | 80.00 | 0.0009 | 0.0009 | 0.0009 | 100000 |
| 1735856700 | 0.0005 | 0 | 0.00 | 0.00065 | 0.001 | 0.0005 | 1578875 |
| 1735684140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1735597740 | 0.0005 | -0.0004 | -44.44 | 0.003 | 0.003 | 0.0005 | 3144421 |
| 1735338000 | 0.0009 | 0.0002 | 28.57 | 0.001 | 0.001 | 0.0009 | 2145000 |
| 1735252020 | 0.0007 | -0.0003 | -30.00 | 0.001 | 0.001 | 0.0005 | 476311 |
| 1735078200 | 0.001 | 0.0005 | 100.00 | 0.001 | 0.001 | 0.001 | 417143 |
| 1734992400 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 20000 |
| 1734733200 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 1190 |
| 1734646800 | 0.0005 | -0.0004 | -44.44 | 0.0008 | 0.0008 | 0.0004 | 1582500 |
| 1734560940 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0008 | 2211000 |
| 1734474360 | 0.001 | 0.0003 | 42.86 | 0.0007 | 0.001 | 0.0007 | 9293738 |
| 1734388140 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 1362500 |
| 1734128940 | 0.0008 | -0.0001 | -11.11 | 0.0004 | 0.0008 | 0.0004 | 618500 |
| 1734042480 | 0.0009 | -0.0001 | -10.00 | 0.0005999 | 0.0009 | 0.0005999 | 1833020 |
| 1733955900 | 0.001 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0005999 | 2478125 |
| 1733869200 | 0.001 | 0.0004001 | 66.69 | 0.0016 | 0.0016 | 0.001 | 625057 |
| 1733782800 | 0.0005999 | -0.0008 | -57.14 | 0.0022 | 0.0022 | 0.0005999 | 5801784 |
| 1733523600 | 0.0014 | 0.0008001 | 133.37 | 0.0015 | 0.0015 | 0.0014 | 139266 |
| 1733437500 | 0.0005999 | -0.0004 | -40.00 | 0.0005 | 0.0021 | 0.0005 | 1762187 |
| 1733351100 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733264700 | 0.001 | 0 | 0.00 | 0.0005 | 0.001 | 0.0005 | 396200 |
| 1733178180 | 0.001 | 0.0005 | 100.00 | 0.0005 | 0.001 | 0.0005 | 1272700 |
| 1732918200 | 0.0005 | -0.0002 | -28.57 | 0.0005 | 0.0005 | 0.0005 | 28500 |
| 1732746540 | 0.0007 | -0.0005 | -41.67 | 0.002 | 0.002 | 0.0007 | 1012000 |
| 1732660140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2200 |
| 1732573560 | 0.0011999 | 0.0003999 | 49.99 | 0.0011999 | 0.0011999 | 0.0011999 | 20000 |
| 1732314300 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 0 |
| 1732227900 | 0.0008 | -0.0002 | -20.00 | 0.0011999 | 0.0011999 | 0.0008 | 24250 |
| 1732141740 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 1000000 |
| 1732054800 | 0.001 | -0.0004 | -28.57 | 0.0016 | 0.0016 | 0.001 | 1130000 |
| 1731968640 | 0.0014 | 0 | 0.00 | 0.0016 | 0.0016 | 0.00095 | 2224666 |
| 1731709260 | 0.0014 | -0.0003 | -17.65 | 0.0015 | 0.0015 | 0.0014 | 70000 |
| 1731622800 | 0.0017 | 0.0012 | 240.00 | 0.0005 | 0.0017 | 0.0005 | 6600000 |
| 1731536760 | 0.0005 | -0.0014 | -73.68 | 0.0005 | 0.0005 | 0.0005 | 300 |
| 1731450480 | 0.0019 | 0.0004 | 26.67 | 0.0019 | 0.0019 | 0.0019 | 50000 |
| 1731363600 | 0.0015 | 0.0003001 | 25.01 | 0.0017 | 0.0017 | 0.0015 | 300012 |
| 1731104400 | 0.0011999 | 0.0004999 | 71.41 | 0.0005999 | 0.0011999 | 0.0005999 | 3123600 |
| 1731018540 | 0.0007 | -0.0008 | -53.33 | 0.0022 | 0.0023999 | 0.0005999 | 1383450 |
| 1730931600 | 0.0015 | -0.0005 | -25.00 | 0.0015 | 0.0015 | 0.0015 | 28666 |
| 1730845680 | 0.002 | 0.0015 | 300.00 | 0.0021 | 0.0021 | 0.0005 | 5301682 |
| 1730759160 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 343 |
| 1730496420 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 450075 |
| 1730409900 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1730323500 | 0.0005999 | 0.0001 | 20.00 | 0.001 | 0.001 | 0.0005999 | 10750 |
| 1730237280 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1730150880 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 2273727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
