Versus Systems Inc. (VSSYW)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

0.0302

-0.0014

(-4.43%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
25 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300
23 Apr 2024	0.0350	0.0550	0.0320	0.0320	0.0320	4,500
22 Apr 2024	0.0300	0.0590	0.0300	0.0590	0.0590	1,400
19 Apr 2024	0.0530	0.0550	0.0400	0.0400	0.0400	24,200
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Apr 2024	0.0420	0.0420	0.0400	0.0400	0.0400	2,000
15 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
12 Apr 2024	0.0410	0.0520	0.0410	0.0410	0.0410	5,000
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
10 Apr 2024	0.0530	0.0530	0.0500	0.0500	0.0500	4,500
09 Apr 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
08 Apr 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
05 Apr 2024	0.0570	0.0570	0.0450	0.0480	0.0480	2,600
04 Apr 2024	0.0510	0.0890	0.0300	0.0420	0.0420	41,900
03 Apr 2024	0.0690	0.0900	0.0300	0.0350	0.0350	9,900
02 Apr 2024	0.0510	0.0650	0.0510	0.0510	0.0510	3,800
01 Apr 2024	0.0550	0.0950	0.0400	0.0660	0.0660	90,500
28 Mar 2024	0.0510	0.0510	0.0510	0.0510	0.0510	800
27 Mar 2024	0.0600	0.0600	0.0530	0.0550	0.0550	12,400
26 Mar 2024	0.0680	0.0700	0.0500	0.0500	0.0500	28,000
25 Mar 2024	0.0580	0.1100	0.0500	0.0570	0.0570	53,600
22 Mar 2024	0.0440	0.0580	0.0440	0.0440	0.0440	2,400
21 Mar 2024	0.0670	0.0670	0.0400	0.0410	0.0410	10,000
20 Mar 2024	0.0450	0.0690	0.0450	0.0530	0.0530	5,000
19 Mar 2024	0.0500	0.0710	0.0500	0.0520	0.0520	13,400
18 Mar 2024	0.0450	0.1000	0.0410	0.0500	0.0500	37,100
15 Mar 2024	0.0460	0.0460	0.0340	0.0350	0.0350	2,900
14 Mar 2024	0.0310	0.0480	0.0300	0.0320	0.0320	10,700
13 Mar 2024	0.0440	0.0470	0.0300	0.0300	0.0300	3,300
12 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,300
11 Mar 2024	0.0440	0.0440	0.0420	0.0420	0.0420	1,300
08 Mar 2024	0.0480	0.0540	0.0420	0.0420	0.0420	11,100
07 Mar 2024	0.0420	0.0480	0.0410	0.0410	0.0410	3,600
06 Mar 2024	0.0470	0.0480	0.0410	0.0410	0.0410	15,700
05 Mar 2024	0.0400	0.0490	0.0400	0.0480	0.0480	7,500
04 Mar 2024	0.0430	0.0560	0.0300	0.0400	0.0400	25,900
01 Mar 2024	0.0420	0.0560	0.0410	0.0420	0.0420	9,000
29 Feb 2024	0.0630	0.0630	0.0400	0.0410	0.0410	20,500
28 Feb 2024	0.0470	0.0660	0.0370	0.0400	0.0400	19,800
27 Feb 2024	0.0500	0.0700	0.0450	0.0660	0.0660	27,400
26 Feb 2024	0.0800	0.0970	0.0700	0.0700	0.0700	33,200
23 Feb 2024	0.0900	0.1030	0.0870	0.0870	0.0870	18,900
22 Feb 2024	0.0990	0.1300	0.0820	0.0870	0.0870	44,500
21 Feb 2024	0.1640	0.1640	0.0750	0.0870	0.0870	106,200
20 Feb 2024	0.0520	0.4980	0.0250	0.1300	0.1300	864,700
16 Feb 2024	0.0380	0.0450	0.0220	0.0240	0.0240	49,900
15 Feb 2024	0.0400	0.0400	0.0200	0.0210	0.0210	27,700
14 Feb 2024	0.0580	0.0580	0.0200	0.0200	0.0200	14,900
13 Feb 2024	0.0400	0.0400	0.0240	0.0240	0.0240	14,500
12 Feb 2024	0.0400	0.0500	0.0240	0.0240	0.0240	18,900
09 Feb 2024	0.0760	0.0990	0.0110	0.0240	0.0240	55,800
08 Feb 2024	0.0330	0.1500	0.0220	0.0330	0.0330	174,200
07 Feb 2024	0.0100	0.0200	0.0100	0.0190	0.0190	16,000
06 Feb 2024	0.0070	0.0100	0.0070	0.0100	0.0100	7,200
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,300
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,200
10 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Dec 2023	0.0240	0.0240	0.0150	0.0150	0.0150	2,900
28 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	200
27 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100
11 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6565+0.0038(+0.58%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.02+0.02(+0.03%)

GOLD2,312.50+1.50(+0.06%)

Bitcoin AUD89,565.20+2,418.23(+2.77%)

Versus Systems Inc. (VSSYW)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6565
+0.0038(+0.58%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.02
+0.02(+0.03%)

GOLD
2,312.50
+1.50(+0.06%)

Bitcoin AUD
89,565.20
+2,418.23(+2.77%)