Versus Systems Inc Historical Data - VSSYW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Versus Systems Inc (VSSYW)
Versus Systems Inc (VSSYW) Historical

Versus Systems Inc (VSSYW)

0.097

-0.0331

(-25.44%)

Closed June 20 4:00PM

Delayed by 15 minutes

0.097

0.00

(0.00%)

After Hours: 5:57PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718922900	0.097	-0.0331	-25.44	0.1302	0.1302	0.0888	36403
1718750100	0.1301	-0.0123	-8.64	0.152	0.152	0.13	11171
1718663700	0.1424	0.0124	9.54	0.1407	0.18	0.1407	22743
1718404500	0.13	-0.0241	-15.64	0.153429	0.153429	0.13	17095
1718318100	0.1540999	-0.0159	-9.35	0.1596	0.1596	0.145	50244
1718231700	0.17	0.0148	9.54	0.1201	0.18	0.1201	137943
1718145300	0.1552	-0.0048	-3.00	0.1437	0.1592	0.1106	152944
1718058900	0.16	-0.12	-42.86	0.2592	0.2592	0.16	572680
1717799700	0.28	0.245	700.00	0.5397999	1	0.22	1708077
1717713300	0.035	0	0.00	0.0344	0.035	0.0344	42
1717626900	0.035	-0.001	-2.78	0.0198	0.035	0.0198	918
1717540500	0.036	0.0157	77.34	0.025	0.0365	0.0228	2338
1717454100	0.0203	-0.0107	-34.52	0.0378	0.0383	0.02	8552
1717194900	0.031	0	0.00	0.0387	0.0387	0.031	623
1717108500	0.031	0	0.00	0.026	0.031	0.026	46
1717022100	0.031	-0.0056	-15.30	0.0335	0.0358	0.025	11125
1716935700	0.0366	0.0096	35.56	0.0394	0.0408	0.0202	1381
1716590100	0.027	0.007	35.00	0.0497	0.0497	0.0258	57169
1716503700	0.02	-0.001	-4.76	0.0165	0.0221	0.0165	30196
1716417300	0.021	0.0021	11.11	0.0195	0.0497999	0.0189	18816
1716330900	0.0189	-0.0064	-25.30	0.0253	0.0278	0.015	32791
1716244500	0.0253	-0.01	-28.33	0.0253	0.0253	0.0253	172
1715985300	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1715898900	0.0353	0	0.00	0.0353	0.0353	0.0353	0
1715812500	0.0353	0	0.00	0.0251	0.0353	0.0251	40
1715726100	0.0353	0	0.00	0.038271	0.038271	0.0353	685
1715639700	0.0353	0	0.00	0.0353	0.0353	0.0353	54
1715380500	0.0353	0	0.00	0.0382	0.0488	0.0353	2315
1715294100	0.0353	0	0.00	0.0544	0.0544	0.0353	4
1715207700	0.0353	0.0003	0.86	0.0353	0.0353	0.0353	701
1715121300	0.035	0	0.00	0.035	0.035	0.035	0
1715034900	0.035	0.0046	15.13	0.035	0.035	0.035	2066
1714775700	0.0304	0.0002	0.66	0.0303	0.0304	0.0303	200
1714689300	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1714602900	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1714516500	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1714430100	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1714170900	0.0302	-0.0045	-12.97	0.0301	0.0302	0.025	2028
1714084500	0.0347	0	0.00	0.0347	0.0347	0.0347	0
1713998100	0.0347	0.0031	9.81	0.0347	0.0347	0.0347	301
1713911700	0.0316	-0.0275	-46.53	0.035	0.0554	0.0316	4530
1713825300	0.0591	0.0191	47.75	0.03	0.0591	0.03	1364
1713566100	0.04	-0.0002	-0.50	0.035	0.055	0.035	24236
1713479700	0.0402	0	0.00	0.045	0.045	0.0402	101
1713393300	0.0402	0	0.00	0.0402	0.0402	0.0402	0
1713306900	0.0402	-0.0009	-2.19	0.042	0.0421	0.0402	2026
1713220500	0.0411	0	0.00	0.042	0.042	0.0411	174
1712961300	0.0411	0.0010001	2.49	0.041	0.0517	0.041	5049
1712874900	0.0400999	-0.0097	-19.48	0.04	0.040201	0.04	2210
1712788500	0.0497999	0.0017999	3.75	0.0526	0.0526	0.0497999	4502
1712702100	0.048	0	0.00	0.04	0.048	0.04	3
1712615700	0.048	0	0.00	0.048	0.048	0.048	0
1712356500	0.048	0.006	14.29	0.057044	0.0589	0.045	2558
1712270100	0.042	0.0069	19.66	0.0514	0.0886	0.0301	41887
1712183700	0.0351	-0.0163	-31.71	0.069	0.0897	0.03	9901
1712097300	0.0514	-0.0141	-21.53	0.0411	0.0646	0.0411	3784
1712010900	0.0655	0.0142	27.68	0.06	0.095	0.04	90263
1711665300	0.0513	-0.004	-7.23	0.0511	0.0513	0.0511	820
1711578900	0.0553	0.0053	10.60	0.06	0.06	0.0526	12281
1711492500	0.05	-0.0068	-11.97	0.068193	0.07	0.05	28030
1711406100	0.0568	0.0128	29.09	0.0575	0.11	0.0496	53601
1711146900	0.044	0.003	7.32	0.04442	0.058	0.044	2396
1711060500	0.041	-0.0116	-22.05	0.0665	0.0665	0.04	10004

XS2675103696 20280929 11...

Bnp Paribas null

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions