Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versus Systems Inc Cl A WT (NQ: VSSYW )

0.0310 +0.0010 (+3.33%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 29, 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 29, 2024 0.0310 623 -0.01(-15.30%)
May 28, 2024 0.0394 0.0394 0.0202 0.0366 1,381 +0.01(+35.56%)
May 24, 2024 0.0494 0.0494 0.0258 0.0270 57,170 +0.01(+35.00%)
May 23, 2024 0.0200 0.0221 0.0165 0.0200 30,196 -0.00(-4.76%)
May 22, 2024 0.0195 0.0498 0.0189 0.0210 18,816 +0.00(+11.11%)
May 21, 2024 0.0253 0.0278 0.0150 0.0189 32,791 -0.01(-25.30%)
May 20, 2024 0.0253 0.0253 0.0253 0.0253 172 -0.01(-28.33%)
May 14, 2024 0.0353 0 +0.00(+0.00%)
May 10, 2024 0.0353 54 +0.00(+0.00%)
May 08, 2024 0.0353 4 +0.00(+0.86%)
May 06, 2024 0.0350 0 +0.00(+15.13%)
May 03, 2024 0.0303 0.0304 0.0303 0.0304 200 +0.00(+0.66%)
Apr 26, 2024 0.0302 0 -0.00(-12.97%)
Apr 24, 2024 0.0347 0 +0.00(+9.81%)
Apr 23, 2024 0.0350 0.0554 0.0316 0.0316 4,530 -0.03(-46.53%)
Apr 22, 2024 0.0300 0.0591 0.0300 0.0591 1,364 +0.02(+47.75%)
Apr 19, 2024 0.0526 0.0550 0.0400 0.0400 24,236 -0.00(-0.50%)
Apr 16, 2024 0.0402 101 -0.00(-2.19%)
Apr 12, 2024 0.0411 174 +0.00(+2.49%)
Apr 11, 2024 0.0400 0.0402 0.0400 0.0401 2,210 -0.01(-19.48%)
Apr 10, 2024 0.0526 0.0526 0.0498 0.0498 4,502 +0.00(+3.75%)
Apr 05, 2024 0.0480 3 +0.01(+14.29%)
Apr 04, 2024 0.0514 0.0886 0.0301 0.0420 41,887 +0.01(+19.66%)
Apr 03, 2024 0.0690 0.0897 0.0300 0.0351 9,901 -0.02(-31.71%)
Apr 02, 2024 0.0513 0.0646 0.0512 0.0514 3,784 -0.01(-21.53%)
Apr 01, 2024 0.0545 0.0950 0.0400 0.0655 90,463 +0.01(+27.68%)
Mar 28, 2024 0.0511 0.0513 0.0511 0.0513 820 -0.00(-7.23%)
Mar 27, 2024 0.0600 0.0600 0.0526 0.0553 12,381 +0.01(+10.60%)
Mar 26, 2024 0.0700 0.0700 0.0500 0.0500 28,030 -0.01(-11.97%)
Mar 25, 2024 0.0575 0.1100 0.0496 0.0568 53,601 +0.01(+29.09%)
Mar 22, 2024 0.0444 0.0580 0.0440 0.0440 2,396 +0.00(+7.32%)
Mar 21, 2024 0.0665 0.0665 0.0400 0.0410 10,004 -0.01(-22.05%)
Mar 20, 2024 0.0450 0.0690 0.0450 0.0526 4,988 +0.00(+0.38%)
Mar 19, 2024 0.0496 0.0711 0.0496 0.0524 13,389 +0.00(+5.65%)
Mar 18, 2024 0.0450 0.1000 0.0406 0.0496 37,129 +0.02(+43.77%)
Mar 15, 2024 0.0457 0.0457 0.0340 0.0345 2,922 +0.00(+9.52%)
Mar 14, 2024 0.0310 0.0484 0.0300 0.0315 10,692 +0.00(+5.00%)
Mar 13, 2024 0.0441 0.0470 0.0300 0.0300 3,287 -0.01(-31.82%)
Mar 12, 2024 0.0440 0.0440 0.0440 0.0440 1,328 +0.00(+4.02%)
Mar 11, 2024 0.0442 0.0442 0.0422 0.0423 1,309 +0.00(+0.48%)
Mar 08, 2024 0.0476 0.0536 0.0420 0.0421 11,130 +0.00(+2.68%)
Mar 07, 2024 0.0415 0.0478 0.0410 0.0410 3,597 +0.00(+0.00%)
Mar 06, 2024 0.0470 0.0477 0.0410 0.0410 15,652 -0.01(-14.05%)
Mar 05, 2024 0.0402 0.0489 0.0402 0.0477 7,502 +0.01(+18.66%)
Mar 04, 2024 0.0425 0.0560 0.0300 0.0402 25,929 -0.00(-3.13%)
Mar 01, 2024 0.0418 0.0560 0.0414 0.0415 9,013 +0.00(+1.22%)
Feb 29, 2024 0.0630 0.0630 0.0404 0.0410 20,490 +0.00(+2.50%)
Feb 28, 2024 0.0474 0.0656 0.0366 0.0400 19,791 -0.03(-39.21%)
Feb 27, 2024 0.0504 0.0698 0.0450 0.0658 27,400 -0.00(-6.00%)
Feb 26, 2024 0.0800 0.0970 0.0700 0.0700 33,201 -0.02(-19.82%)
Feb 23, 2024 0.0903 0.1028 0.0873 0.0873 18,910 +0.00(+0.00%)
Feb 22, 2024 0.0986 0.1300 0.0820 0.0873 44,536 +0.00(+0.81%)
Feb 21, 2024 0.1635 0.1635 0.0751 0.0866 106,174 -0.04(-33.38%)
Feb 20, 2024 0.0522 0.4981 0.0250 0.1300 863,658 +0.11(+434.98%)
Feb 16, 2024 0.0382 0.0450 0.0217 0.0243 49,861 +0.00(+14.62%)
Feb 15, 2024 0.0400 0.0400 0.0202 0.0212 27,692 +0.00(+4.95%)
Feb 14, 2024 0.0584 0.0584 0.0202 0.0202 14,917 -0.00(-15.83%)
Feb 13, 2024 0.0400 0.0400 0.0239 0.0240 14,508 +0.00(+0.42%)
Feb 12, 2024 0.0399 0.0499 0.0239 0.0239 18,930 +0.00(+0.00%)
Feb 09, 2024 0.0760 0.0990 0.0106 0.0239 55,801 -0.01(-26.46%)
Feb 08, 2024 0.0325 0.1500 0.0219 0.0325 174,226 +0.01(+70.16%)
Feb 07, 2024 0.0100 0.0200 0.0100 0.0191 16,047 +0.01(+91.00%)
Feb 06, 2024 0.0070 0.0100 0.0070 0.0100 7,222 +0.00(+0.00%)
Jan 11, 2024 0.0100 0 -0.00(-33.33%)
Dec 29, 2023 0.0150 0 -0.00(-19.79%)
Dec 28, 2023 0.0187 0.0187 0.0187 0.0187 184 +0.01(+259.62%)
Dec 12, 2023 0.0052 0 -0.01(-73.60%)
Dec 04, 2023 0.0197 16 -0.00(-1.50%)
Nov 28, 2023 0.0200 0 +0.01(+300.00%)
Nov 27, 2023 0.0050 0.0050 0.0050 0.0050 10,739 -0.00(-28.57%)
Nov 20, 2023 0.0070 0 -0.00(-30.00%)
Nov 16, 2023 0.0100 0 -0.00(-4.76%)
Nov 07, 2023 0.0105 2 +0.00(+2.94%)
Nov 03, 2023 0.0102 2 +0.00(+0.99%)
Nov 02, 2023 0.0101 0.0101 0.0101 0.0101 2,000 -0.01(-36.08%)
Oct 19, 2023 0.0158 0 -0.00(-22.93%)
Oct 12, 2023 0.0205 0 +0.01(+43.36%)
Oct 11, 2023 0.0150 0.0150 0.0143 0.0143 2,556 -0.00(-4.67%)
Oct 09, 2023 0.0150 0 -0.00(-0.66%)
Sep 25, 2023 0.0151 20 +0.00(+29.06%)
Sep 19, 2023 0.0117 0 -0.00(-23.53%)
Sep 18, 2023 0.0153 0.0166 0.0153 0.0153 798 +0.00(+31.90%)
Sep 15, 2023 0.0116 0.0116 0.0116 0.0116 301 +0.00(+16.00%)
Sep 13, 2023 0.0100 0 -0.01(-34.64%)
Sep 12, 2023 0.0153 0.0153 0.0153 0.0153 391 +0.00(+31.90%)
Sep 11, 2023 0.0165 0.0165 0.0115 0.0116 18,311 +0.00(+0.00%)
Sep 08, 2023 0.0116 0.0116 0.0116 0.0116 2,629 +0.00(+3.57%)
Sep 07, 2023 0.0180 0.0180 0.0112 0.0112 16,908 -0.01(-44.00%)
Sep 06, 2023 0.0200 0.0200 0.0200 0.0200 10,600 -0.00(-14.89%)
Sep 05, 2023 0.0200 0.0235 0.0200 0.0235 1,895 +0.01(+55.63%)
Aug 31, 2023 0.0151 858 +0.00(+9.42%)
Aug 29, 2023 0.0138 0 +0.00(+1.47%)
Aug 25, 2023 0.0136 0 -0.00(-2.86%)
Aug 16, 2023 0.0140 0 -0.01(-30.00%)
Aug 15, 2023 0.0200 0.0200 0.0200 0.0200 510 +0.00(+5.26%)
Aug 11, 2023 0.0190 148 -0.00(-18.80%)
Aug 10, 2023 0.0191 0.0234 0.0190 0.0234 7,153 +0.01(+82.81%)
Aug 09, 2023 0.0158 0.0158 0.0128 0.0128 6,267 -0.01(-49.80%)
Aug 04, 2023 0.0255 146 -0.00(-7.27%)
Aug 03, 2023 0.0269 0.0275 0.0269 0.0275 5,945 +0.00(+7.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.