Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Versus Systems Inc. - Common Stock (VS)

1.5300
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 4:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Versus Systems Inc. - Common Stock (VS)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20261.711.711.471.5341,8361.53
6/02/20261.551.741.511.6935,9231.69
6/01/20261.571.681.401.64125,6231.64
5/29/20260.001.581.061.48258,7491.48
5/28/20261.131.141.091.1321,0001.13
5/27/20261.031.141.031.1332,4431.13
5/26/20261.211.211.041.0755,5551.07
5/22/20261.101.121.071.0713,7631.07
5/21/20261.061.121.031.0926,7471.09
5/20/20261.071.121.051.1226,3151.12
5/19/20261.141.141.091.1313,0181.13
5/18/20261.131.141.061.1450,3111.14
5/15/20261.101.161.161.1654,0291.16
5/14/20261.151.161.031.1552,9891.15
5/13/20261.281.281.091.1251,2611.12
5/12/20261.171.231.171.1812,9601.18
5/11/20261.221.241.101.2341,5521.23
5/08/20261.241.291.201.2219,9501.22
5/07/20261.311.311.201.2430,1681.24
5/06/20261.261.361.231.2748,1811.27
5/05/20261.301.321.261.327,5891.32
5/04/20261.311.391.311.3920,1841.39
5/01/20261.271.451.261.3440,0131.34
4/30/20261.351.411.171.31139,7371.31
4/29/20261.151.301.111.2125,5771.21
4/28/20261.231.271.201.1985,8391.19
4/27/20261.221.751.121.312,813,4371.31
4/24/20261.131.181.111.166,2181.16
4/23/20261.191.231.111.1613,2711.16
4/22/20261.191.191.141.1716,9701.17
4/21/20261.191.191.111.1443,8401.14
4/20/20261.101.221.101.1635,2461.16
4/17/20261.181.211.121.2118,8701.21
4/16/20261.051.160.971.16116,3401.16
4/15/20261.051.091.021.081,331,2951.08
4/14/20261.091.091.071.0736,0751.07
4/13/20261.081.091.051.0622,5351.06
4/10/20261.091.121.051.106,2781.10
4/09/20261.161.161.091.094,7751.09
4/08/20261.151.151.081.1013,0911.10
4/07/20261.191.191.111.143,5291.14
4/06/20261.181.191.121.155,7511.15
4/02/20261.151.151.091.115,0431.11
4/01/20261.161.171.101.1716,6061.17
3/31/20261.191.221.081.229,0781.22
3/30/20261.191.211.111.1617,6141.16
3/27/20261.131.221.051.1824,6181.18
3/26/20261.091.121.091.109,9821.10
3/25/20261.151.161.141.145,2491.14
3/24/20261.031.151.031.146,3961.14
3/23/20261.041.161.041.1520,3951.15
3/20/20261.121.161.081.105,8791.10
3/19/20261.141.141.091.095,5761.09
3/18/20261.081.111.081.114,5981.11
3/17/20261.171.171.031.1214,0201.12
3/16/20261.091.181.091.1511,3161.15
3/13/20260.971.120.901.0724,2351.07
3/12/20260.970.970.900.972,6170.97
3/11/20260.910.970.900.9735,8790.97
3/10/20260.890.930.880.9116,2960.91
3/09/20260.880.900.860.8815,3650.88
3/06/20260.940.980.830.9128,3390.91
3/05/20260.911.200.890.97240,1310.97
3/04/20260.920.920.840.8919,4990.89