Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versarien Plc (OP: VRSRF )

0.0013 -0.0001 (-7.14%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.2609 0.2930 0.2609 0.2930 3,000 +0.02(+8.52%)
May 27, 2022 0.2840 0.2970 0.2700 0.2700 13,300 -0.02(-7.79%)
May 26, 2022 0.3000 0.3060 0.2928 0.2928 20,724 +0.02(+8.44%)
May 25, 2022 0.2700 0.2700 0.2700 0.2700 1,575 +0.04(+19.21%)
May 24, 2022 0.2420 0.2420 0.2265 0.2265 2,500 -0.01(-2.37%)
May 23, 2022 0.2320 0.2320 0.2138 0.2320 7,750 +0.03(+13.17%)
May 20, 2022 0.2024 0.2170 0.2024 0.2050 984 +0.00(+2.50%)
May 19, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.01(+4.71%)
May 18, 2022 0.1910 0.1910 0.1910 0.1910 2,205 -0.00(-1.04%)
May 16, 2022 0.1930 21 +0.01(+6.63%)
May 13, 2022 0.1920 0.1920 0.1810 0.1810 400 +0.00(+0.56%)
May 12, 2022 0.1909 0.1909 0.1800 0.1800 17,890 -0.01(-4.76%)
May 11, 2022 0.1890 0.1890 0.1890 0.1890 100 -0.02(-8.74%)
May 10, 2022 0.2071 0.2071 0.2071 0.2071 1,851 +0.01(+4.07%)
May 09, 2022 0.1990 0.1990 0.1990 0.1990 850 +0.01(+6.42%)
May 06, 2022 0.2146 0.2146 0.1870 0.1870 3,000 -0.01(-4.35%)
May 04, 2022 0.1955 0 +0.00(+0.26%)
May 03, 2022 0.1960 0.1965 0.1950 0.1950 1,700 -0.00(-1.02%)
Apr 29, 2022 0.1970 0 +0.01(+5.35%)
Apr 28, 2022 0.1959 0.1959 0.1870 0.1870 14,700 -0.01(-4.59%)
Apr 27, 2022 0.2020 0.2020 0.1870 0.1960 25,487 -0.01(-3.92%)
Apr 26, 2022 0.2070 0.2100 0.1980 0.2040 135,801 -0.00(-1.45%)
Apr 25, 2022 0.2070 0.2200 0.2070 0.2070 3,500 -0.01(-2.82%)
Apr 22, 2022 0.2319 0.2319 0.2130 0.2130 4,646 -0.02(-10.13%)
Apr 21, 2022 0.2370 0.2370 0.2370 0.2370 500 -0.00(-0.42%)
Apr 20, 2022 0.2280 0.2380 0.2280 0.2380 26,655 +0.02(+7.69%)
Apr 19, 2022 0.2435 0.2435 0.2210 0.2210 3,120 +0.00(+0.05%)
Apr 14, 2022 0.2209 0 -0.02(-9.47%)
Apr 13, 2022 0.2440 0.2440 0.2440 0.2440 200 -0.00(-0.81%)
Apr 11, 2022 0.2460 0 +0.00(+1.23%)
Apr 07, 2022 0.2430 0 +0.00(+0.83%)
Apr 06, 2022 0.2300 0.2410 0.2300 0.2410 2,650 +0.00(+1.90%)
Apr 05, 2022 0.2365 0.2380 0.2365 0.2365 3,399 -0.00(-1.46%)
Apr 04, 2022 0.2391 0.2402 0.2391 0.2400 9,705 +0.01(+2.13%)
Mar 31, 2022 0.2350 0 +0.00(+0.00%)
Mar 30, 2022 0.2460 0.2460 0.2350 0.2350 9,507 +0.00(+0.86%)
Mar 29, 2022 0.2385 0.2440 0.2280 0.2330 63,720 -0.02(-7.91%)
Mar 28, 2022 0.2600 0.2600 0.2465 0.2530 12,700 -0.02(-8.00%)
Mar 24, 2022 0.2750 0 -0.00(-0.72%)
Mar 23, 2022 0.2900 0.2900 0.2750 0.2770 50,519 -0.03(-9.74%)
Mar 21, 2022 0.3069 0 +0.02(+6.56%)
Mar 18, 2022 0.2871 0.2894 0.2871 0.2880 30,400 -0.03(-8.86%)
Mar 17, 2022 0.3150 0.3160 0.3125 0.3160 31,200 +0.00(+0.48%)
Mar 16, 2022 0.3145 0.3145 0.3145 0.3145 250 -0.02(-5.95%)
Mar 14, 2022 0.3344 0 +0.04(+12.21%)
Mar 11, 2022 0.2980 0.2980 0.2980 0.2980 10,298 +0.01(+2.30%)
Mar 10, 2022 0.2740 0.2913 0.2740 0.2913 10,500 +0.00(+0.45%)
Mar 09, 2022 0.2820 0.2900 0.2820 0.2900 21,020 +0.01(+4.62%)
Mar 08, 2022 0.2960 0.2960 0.2772 0.2772 3,368 -0.03(-10.58%)
Mar 07, 2022 0.3065 0.3100 0.2820 0.3100 11,300 -0.01(-4.17%)
Mar 04, 2022 0.3235 0.3235 0.3235 0.3235 400 -0.04(-10.14%)
Mar 03, 2022 0.3600 0.3600 0.3600 0.3600 2,023 +0.04(+12.85%)
Mar 02, 2022 0.3190 0.3190 0.3190 0.3190 3,350 -0.00(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.