Versus Systems Inc (VS) Historical Stock Data
1.59 ↑0.10 (6.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VS is down -2.36% a day on average. There have been 12 days where Versus Systems Inc closed green and 18 days where VS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.53 | 1.62 | 34.24K |
| 2024-11-20 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.41 | 1.53 | 53.52K |
| 2024-11-19 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.44 | 1.51 | 31.56K |
| 2024-11-18 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.50 | 1.56 | 29.77K |
| 2024-11-15 | 1.61 | 1.52 | ↓$0.09 (-5.59%) | 1.51 | 1.62 | 28.30K |
| 2024-11-14 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.56 | 1.68 | 39.71K |
| 2024-11-13 | 1.67 | 1.56 | ↓$0.11 (-6.59%) | 1.51 | 1.68 | 78.53K |
| 2024-11-12 | 1.81 | 1.67 | ↓$0.14 (-7.73%) | 1.67 | 1.81 | 55.94K |
| 2024-11-11 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.76 | 1.83 | 45.46K |
| 2024-11-08 | 1.91 | 1.76 | ↓$0.15 (-7.85%) | 1.74 | 1.91 | 61.71K |
| 2024-11-07 | 2.00 | 1.87 | ↓$0.13 (-6.50%) | 1.87 | 2.00 | 60.75K |
| 2024-11-06 | 2.03 | 1.95 | ↓$0.08 (-3.94%) | 1.92 | 2.03 | 68.97K |
| 2024-11-05 | 1.89 | 1.93 | ↑$0.04 (2.12%) | 1.89 | 2.00 | 34.17K |
| 2024-11-04 | 2.13 | 1.95 | ↓$0.18 (-8.45%) | 1.95 | 2.13 | 87.93K |
| 2024-11-01 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.88 | 2.02 | 134.67K |
| 2024-10-31 | 2.04 | 1.96 | ↓$0.08 (-3.92%) | 1.94 | 2.11 | 40.45K |
| 2024-10-30 | 2.11 | 2.01 | ↓$0.10 (-4.74%) | 2.01 | 2.16 | 79.13K |
| 2024-10-29 | 2.39 | 2.11 | ↓$0.28 (-11.72%) | 2.07 | 2.43 | 160.24K |
| 2024-10-28 | 2.57 | 2.35 | ↓$0.22 (-8.56%) | 2.27 | 2.57 | 121.48K |
| 2024-10-25 | 2.69 | 2.43 | ↓$0.26 (-9.67%) | 2.43 | 2.69 | 126.35K |
| 2024-10-24 | 2.62 | 2.64 | ↑$0.02 (0.76%) | 2.55 | 2.80 | 130.78K |
| 2024-10-23 | 2.56 | 2.73 | ↑$0.17 (6.64%) | 2.56 | 2.98 | 311.57K |
| 2024-10-22 | 2.72 | 2.64 | ↓$0.08 (-2.94%) | 2.57 | 2.96 | 224.72K |
| 2024-10-21 | 2.87 | 2.78 | ↓$0.09 (-3.14%) | 2.55 | 3.03 | 487.03K |
| 2024-10-18 | 2.81 | 3.03 | ↑$0.22 (7.83%) | 2.78 | 3.66 | 2.49M |
| 2024-10-17 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 2.54 | 3.28 | 2.16M |
| 2024-10-16 | 3.70 | 3.95 | ↑$0.25 (6.70%) | 3.48 | 9.59 | 109.63M |
| 2024-10-15 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.00 | 1.15 | 63.40K |
| 2024-10-14 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.07 | 1.10 | 5.57K |
| 2024-10-11 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.09 | 1.12 | 8.73K |
Create an account or log in to view more rows.
$VS CHUG CHUG CHUG
$VS we need to get moving
$VS now I buy
$VS has just been halted from trading due to volatility.
$VS has just been halted from trading due to volatility.
$VS has just been halted from trading due to volatility.
$VS has just been halted from trading due to volatility.
$VS Bears get cremated today
$VS buying!
$VS hi hi