Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
V3SS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.9728 | -0.01 | -0.18% | 3.9785 | 4.0238 | 3.9608 | 253 |
| Jun 06 2024 | 3.9798 | -0.01 | -0.16% | 3.9798 | 3.9798 | 3.9798 | 75 |
| Jun 05 2024 | 3.986 | 0.02 | 0.50% | 3.986 | 3.986 | 3.986 | 0 |
| Jun 04 2024 | 3.9663 | 0.01 | 0.34% | 3.9663 | 3.9663 | 3.9663 | 13 |
| Jun 03 2024 | 3.9528 | 0.00 | -0.03% | 3.9528 | 3.9528 | 3.9528 | 1,131 |
| May 31 2024 | 3.9538 | 0.02 | 0.46% | 3.9538 | 3.9538 | 3.9538 | 240 |
| May 30 2024 | 3.9358 | 0.01 | 0.28% | 3.9385 | 3.9385 | 3.9348 | 425 |
| May 29 2024 | 3.9248 | -0.01 | -0.24% | 3.9295 | 3.9295 | 3.9243 | 830 |
| May 28 2024 | 3.934 | -0.01 | -0.32% | 3.9405 | 3.9505 | 3.932 | 2,765 |
| May 24 2024 | 3.9468 | -0.01 | -0.13% | 3.949 | 3.949 | 3.9458 | 560 |
| May 23 2024 | 3.9518 | -0.02 | -0.39% | 3.954 | 3.954 | 3.9503 | 734 |
| May 22 2024 | 3.9673 | -0.01 | -0.21% | 3.9725 | 3.9725 | 3.9663 | 963 |
| May 21 2024 | 3.9755 | 0.01 | 0.13% | 3.9755 | 3.9755 | 3.9755 | 169 |
| May 20 2024 | 3.9703 | -0.01 | -0.16% | 3.974 | 3.974 | 3.9698 | 2,528 |
| May 17 2024 | 3.9768 | -0.01 | -0.35% | 3.9765 | 3.981 | 3.9763 | 1,480 |
| May 16 2024 | 3.9908 | -0.02 | -0.40% | 3.9908 | 3.9908 | 3.9908 | 1,016 |
| May 15 2024 | 4.0068 | 0.00 | -0.05% | 4.013 | 4.013 | 4.0063 | 2,139 |
| May 14 2024 | 4.0088 | 0.00 | -0.07% | 4.0088 | 4.0088 | 4.0088 | 14 |
| May 13 2024 | 4.0118 | -0.01 | -0.24% | 4.02 | 4.02 | 4.0108 | 639 |
| May 10 2024 | 4.0213 | -0.01 | -0.14% | 4.0213 | 4.0213 | 4.0213 | 61 |
| May 09 2024 | 4.0268 | -0.01 | -0.22% | 4.0275 | 4.0533 | 4.0198 | 24,960 |
| May 08 2024 | 4.0355 | 0.00 | -0.08% | 4.0355 | 4.0355 | 4.0355 | 32,289 |
| May 07 2024 | 4.0388 | 0.03 | 0.80% | 4.034 | 4.0393 | 4.0295 | 10,278 |
| May 03 2024 | 4.0068 | 0.01 | 0.29% | 3.9975 | 4.0188 | 3.9878 | 1,190 |
| May 02 2024 | 3.9953 | 0.01 | 0.24% | 3.9953 | 3.9953 | 3.9953 | 599 |
| May 01 2024 | 3.9858 | 0.01 | 0.20% | 3.9858 | 3.9858 | 3.9858 | 976 |
| Apr 30 2024 | 3.9778 | 0.00 | 0.06% | 3.9795 | 3.9795 | 3.9693 | 1,086 |
| Apr 29 2024 | 3.9755 | -0.02 | -0.42% | 3.98 | 3.9815 | 3.973 | 5,490 |
| Apr 26 2024 | 3.9923 | 0.03 | 0.73% | 3.9923 | 3.9923 | 3.9923 | 55 |
| Apr 25 2024 | 3.9633 | -0.03 | -0.80% | 3.9675 | 3.9675 | 3.9628 | 1,333 |
| Apr 24 2024 | 3.9953 | -0.01 | -0.34% | 3.9953 | 3.9953 | 3.9953 | 249 |
| Apr 23 2024 | 4.0088 | -0.02 | -0.52% | 4.0088 | 4.0088 | 4.0088 | 496 |
| Apr 22 2024 | 4.0298 | 0.03 | 0.62% | 4.0298 | 4.0298 | 4.0298 | 127 |
| Apr 19 2024 | 4.0047 | 0.02 | 0.63% | 4.0055 | 4.0058 | 4.0028 | 1,917 |
| Apr 18 2024 | 3.9798 | -0.01 | -0.16% | 3.9798 | 3.9798 | 3.9798 | 87 |
| Apr 17 2024 | 3.9863 | 0.01 | 0.15% | 3.9863 | 3.9863 | 3.9863 | 2,405 |
| Apr 16 2024 | 3.9803 | -0.01 | -0.19% | 3.9803 | 3.9803 | 3.9803 | 1,304 |
| Apr 15 2024 | 3.988 | -0.03 | -0.81% | 3.988 | 3.988 | 3.988 | 1,304 |
| Apr 12 2024 | 4.0207 | 0.03 | 0.87% | 4.0207 | 4.0207 | 4.0207 | 30,454 |
| Apr 11 2024 | 3.9863 | -0.03 | -0.65% | 3.9863 | 3.9863 | 3.9863 | 217 |
| Apr 10 2024 | 4.0125 | 0.01 | 0.18% | 4.0125 | 4.0125 | 4.0125 | 1,442 |
| Apr 09 2024 | 4.0053 | 0.01 | 0.25% | 4.0053 | 4.0053 | 4.0053 | 1,386 |
| Apr 08 2024 | 3.9953 | -0.02 | -0.43% | 3.9953 | 3.9953 | 3.9953 | 5,509 |
| Apr 05 2024 | 4.0125 | 0.00 | 0.11% | 4.0125 | 4.0125 | 4.0125 | 325 |
| Apr 04 2024 | 4.008 | 0.00 | 0.02% | 4.0095 | 4.0133 | 4.0008 | 1,088 |
| Apr 03 2024 | 4.0073 | -0.02 | -0.45% | 4.028 | 4.0303 | 4.0053 | 8,668 |
| Apr 02 2024 | 4.0255 | -0.02 | -0.55% | 4.0405 | 4.0405 | 4.0088 | 9,302 |
| Mar 28 2024 | 4.0478 | 0.01 | 0.14% | 4.0478 | 4.0478 | 4.0478 | 1 |
| Mar 27 2024 | 4.0423 | 0.01 | 0.37% | 4.0423 | 4.0423 | 4.0423 | 665 |
| Mar 26 2024 | 4.0273 | 0.00 | -0.02% | 4.025 | 4.0343 | 4.0228 | 3,553 |
| Mar 25 2024 | 4.0283 | -0.02 | -0.51% | 4.0283 | 4.0283 | 4.0283 | 3,861 |
| Mar 22 2024 | 4.049 | 0.03 | 0.76% | 4.0475 | 4.0505 | 4.0475 | 1,848 |
| Mar 21 2024 | 4.0185 | 0.03 | 0.74% | 4.016 | 4.0185 | 4.0125 | 1,952 |
| Mar 20 2024 | 3.989 | 0.00 | 0.09% | 3.989 | 3.989 | 3.989 | 680 |
| Mar 19 2024 | 3.9853 | 0.00 | 0.07% | 3.9853 | 3.9853 | 3.9853 | 1,726 |
| Mar 18 2024 | 3.9825 | 0.00 | 0.01% | 3.981 | 3.9838 | 3.9805 | 2,913 |
| Mar 15 2024 | 3.982 | 0.01 | 0.18% | 3.982 | 3.982 | 3.982 | 77 |
| Mar 14 2024 | 3.9748 | -0.02 | -0.61% | 3.9748 | 3.9748 | 3.9748 | 92 |
| Mar 13 2024 | 3.9993 | -0.01 | -0.16% | 3.9965 | 4.001 | 3.9965 | 652 |
| Mar 12 2024 | 4.0055 | 0.00 | -0.04% | 4.0125 | 4.0125 | 4.0043 | 434 |
| Mar 11 2024 | 4.007 | 0.02 | 0.46% | 4.007 | 4.007 | 4.007 | 561 |
