U.S. markets closed

Versus Systems Inc. (VS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.4400+0.1200 (+9.09%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 20241.29211.49001.28181.44001.440032,228
29 abr 20241.33411.33411.24001.33001.330013,500
26 abr 20241.29001.37001.23001.32001.3200281,600
25 abr 20241.45501.45501.33001.36001.36005,200
24 abr 20241.40001.49001.37501.42001.420014,100
23 abr 20241.38001.39001.30001.36001.360016,300
22 abr 20241.25301.59001.25301.40001.4000145,000
19 abr 20241.27001.28501.24001.24001.240012,400
18 abr 20241.34001.42001.23001.29001.290063,300
17 abr 20241.38001.43001.25101.28001.2800106,100
16 abr 20241.37001.38691.34001.36001.360013,600
15 abr 20241.74011.75001.29501.40001.400053,100
12 abr 20241.78001.78001.74001.78001.78009,700
11 abr 20241.74001.80511.72061.80001.80005,700
10 abr 20241.83001.83001.74001.78001.780012,700
09 abr 20241.89001.89001.73211.83001.830021,700
08 abr 20241.82001.93941.81001.90001.90007,000
05 abr 20241.90001.94071.81001.81001.81009,600
04 abr 20241.93001.95001.90001.91501.91505,800
03 abr 20241.90002.00001.80002.00002.000018,900
02 abr 20242.00002.04001.66001.90001.900074,600
01 abr 20242.02002.08001.98001.99001.990019,500
28 mar 20242.04002.08001.96002.08002.080014,800
27 mar 20242.05222.05501.99002.05002.05005,600
26 mar 20241.99002.07911.94002.06002.06007,600
25 mar 20242.01002.01001.97001.97001.97009,000
22 mar 20242.00002.04971.95591.97001.970018,000
21 mar 20242.10002.10002.01872.02002.020013,900
20 mar 20242.05812.13002.00002.10002.100035,800
19 mar 20242.20002.20002.04002.05002.050032,700
18 mar 20242.14002.26002.13002.16002.160028,900
15 mar 20242.04002.15002.00002.10002.100056,900
14 mar 20242.01002.06001.99002.04002.04005,300
13 mar 20242.00002.10001.99002.08002.080020,300
12 mar 20242.03002.08352.02632.06002.060010,200
11 mar 20242.02002.12001.95002.03002.030027,900
08 mar 20242.13002.13002.02742.04002.040010,800
07 mar 20242.10002.17992.07502.11002.110020,900
06 mar 20242.12002.18181.97502.02002.020023,800
05 mar 20242.17002.21002.10002.19002.190011,000
04 mar 20242.10002.24502.10002.21002.210011,500
01 mar 20242.15002.20002.11002.17002.170010,700
29 feb 20242.21002.36002.02002.13002.130043,500
28 feb 20242.31242.38002.16012.21002.210052,800
27 feb 20242.54002.54002.25002.32002.320056,600
26 feb 20242.36002.46692.35002.42502.425029,600
23 feb 20242.27002.55002.27002.40002.400078,400
22 feb 20242.12432.36002.12002.33002.330037,000
21 feb 20242.20852.20852.08002.16812.168116,900
20 feb 20242.22002.22002.11012.14002.140037,400
16 feb 20242.15582.26502.10002.22002.220051,300
15 feb 20242.14002.25002.07002.07002.070070,200
14 feb 20241.93002.42001.93002.19002.1900209,700
13 feb 20242.08002.52001.90001.93001.9300344,500
12 feb 20242.00002.10281.97002.00002.000020,300
09 feb 20242.07002.18431.97002.05002.050023,300
08 feb 20242.07002.19001.91002.13002.130035,700
07 feb 20242.03002.16791.98002.11002.110044,600
06 feb 20242.11002.11002.04002.05002.050013,700
05 feb 20242.26002.26002.05002.06002.060024,000
02 feb 20242.16002.29002.15002.20002.200082,500
01 feb 20242.39162.39162.17002.26002.260030,000
31 ene 20242.48002.52002.33002.36002.360063,300
30 ene 20242.36002.57992.34002.41002.4100116,000
29 ene 20242.32002.47642.26012.42002.420081,700
26 ene 20242.20002.39002.20002.30002.300054,800
25 ene 20242.31612.31612.19002.21002.210025,300
24 ene 20242.17002.32002.17002.23002.230073,700
23 ene 20242.08002.28992.06002.23002.230084,800
22 ene 20241.95002.15001.93002.10002.100099,500
19 ene 20242.05002.07631.88001.97841.978469,500
18 ene 20242.22002.28001.95981.99001.9900103,900
17 ene 20242.54002.54532.20192.26002.2600148,500
16 ene 20242.65002.69002.54002.57002.570039,200
12 ene 20242.71002.77002.59002.71002.7100147,100
11 ene 20242.48002.80002.45002.71002.7100205,300
10 ene 20242.53002.64802.45002.58002.5800174,700
09 ene 20242.64002.70002.53002.54002.5400120,600
08 ene 20242.52002.70002.44002.69002.6900258,700
05 ene 20242.49002.71192.40012.52002.5200222,100
04 ene 20242.73002.73502.32002.54002.5400369,700
03 ene 20242.86003.05002.58552.68002.6800385,900
02 ene 20242.84002.94002.55002.77002.7700456,200
29 dic 20233.00003.24002.56003.03003.03001,646,400
29 dic 20231:16 División de acciones
28 dic 20232.78083.36002.40322.82882.82881,218,619
27 dic 20232.57762.57762.08002.37442.3744229,994
26 dic 20232.72002.78242.48162.57762.577695,181
22 dic 20232.72002.87842.72002.79042.790440,225
21 dic 20232.87202.87842.74562.78402.784024,081
20 dic 20232.88002.89602.73602.83202.832023,500
19 dic 20232.80002.95202.78722.89602.896020,644
18 dic 20232.96002.96642.84802.91522.915211,331
15 dic 20232.96003.03682.84802.89762.897638,213
14 dic 20232.96003.14242.80002.95202.952063,325
13 dic 20232.93122.97922.78402.88162.881617,413
12 dic 20232.87843.04002.79522.91202.912027,294
11 dic 20232.88003.12322.76003.00323.003229,300
08 dic 20232.91682.98402.72802.88002.880048,675
07 dic 20232.78403.20002.64163.00803.0080179,675
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...