Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versarien Plc (OP: VRSRF )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, May 23, 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 28, 2021 0.5640 0.5640 0.5300 0.5351 15,386 -0.01(-2.71%)
May 27, 2021 0.5500 0.5500 0.5500 0.5500 2,500 -0.00(-0.83%)
May 26, 2021 0.5700 0.5700 0.5470 0.5546 10,326 -0.05(-8.93%)
May 25, 2021 0.5500 0.6139 0.5500 0.6090 32,300 +0.12(+24.80%)
May 24, 2021 0.4959 0.5100 0.4815 0.4880 35,050 -0.01(-1.81%)
May 21, 2021 0.5000 0.5000 0.4820 0.4970 9,911 +0.02(+3.43%)
May 20, 2021 0.4970 0.4970 0.4750 0.4805 14,397 +0.00(+0.52%)
May 19, 2021 0.4990 0.5150 0.4780 0.4780 8,688 -0.04(-8.08%)
May 18, 2021 0.5200 0.5200 0.5200 0.5200 300 +0.01(+2.77%)
May 17, 2021 0.5060 0.5060 0.5060 0.5060 1,050 +0.01(+1.40%)
May 14, 2021 0.4810 0.4990 0.4810 0.4990 3,021 +0.00(+0.42%)
May 13, 2021 0.4970 0.4990 0.4610 0.4969 8,119 +0.03(+7.32%)
May 12, 2021 0.5040 0.5040 0.4630 0.4630 17,600 -0.06(-11.47%)
May 11, 2021 0.5100 0.5230 0.5100 0.5230 8,578 +0.01(+2.55%)
May 10, 2021 0.5440 0.5440 0.5100 0.5100 7,941 +0.01(+2.72%)
May 07, 2021 0.4880 0.5000 0.4880 0.4965 7,034 +0.03(+6.55%)
May 06, 2021 0.5220 0.5220 0.4660 0.4660 32,165 -0.06(-11.41%)
May 05, 2021 0.5120 0.5260 0.5120 0.5260 5,389 +0.02(+2.94%)
May 04, 2021 0.5300 0.5310 0.4940 0.5110 8,500 -0.01(-2.11%)
May 03, 2021 0.5470 0.5470 0.5210 0.5220 9,863 -0.01(-1.51%)
Apr 30, 2021 0.5300 0.5300 0.5300 10 +0.00(+0.00%)
Apr 29, 2021 0.5270 0.5300 0.5110 0.5300 6,100 +0.01(+2.32%)
Apr 28, 2021 0.5125 0.5300 0.4955 0.5180 30,000 -0.01(-0.96%)
Apr 27, 2021 0.5230 0.5230 0.5230 0.5230 2,500 +0.00(+0.58%)
Apr 26, 2021 0.5200 0.5310 0.5200 0.5200 5,923 +0.02(+3.59%)
Apr 23, 2021 0.5260 0.5260 0.5020 0.5020 2,000 +0.00(+0.40%)
Apr 22, 2021 0.5290 0.5300 0.5000 0.5000 50,825 -0.04(-8.09%)
Apr 21, 2021 0.5480 0.5480 0.5400 0.5440 2,465 -0.02(-3.72%)
Apr 20, 2021 0.5600 0.5650 0.5400 0.5650 15,585 +0.00(+0.80%)
Apr 19, 2021 0.5500 0.5790 0.5500 0.5605 34,637 +0.00(+0.27%)
Apr 16, 2021 0.5840 0.5900 0.5590 0.5590 1,600 +0.01(+1.64%)
Apr 15, 2021 0.5500 0.5500 0.5500 0.5500 1,500 +0.00(+0.00%)
Apr 14, 2021 0.5700 0.5700 0.5500 0.5500 1,000 -0.01(-2.05%)
Apr 13, 2021 0.5615 0.5615 0.5615 0.5615 100 -0.02(-3.19%)
Apr 12, 2021 0.5670 0.6000 0.5670 0.5800 600 +0.00(+0.00%)
Apr 09, 2021 0.5620 0.5800 0.5620 0.5800 8,700 +0.03(+5.65%)
Apr 08, 2021 0.5440 0.5490 0.5190 0.5490 3,050 +0.02(+3.58%)
Apr 07, 2021 0.5440 0.5440 0.5290 0.5300 8,903 -0.02(-3.69%)
Apr 06, 2021 0.5536 0.5536 0.5471 0.5503 940 -0.01(-2.36%)
Apr 05, 2021 0.5636 0.5636 0.5100 0.5636 2,013 +0.01(+1.81%)
Apr 01, 2021 0.5470 0.5720 0.5470 0.5536 10,700 +0.03(+6.56%)
Mar 31, 2021 0.5000 0.5390 0.5000 0.5195 18,572 +0.03(+5.38%)
Mar 30, 2021 0.5050 0.5340 0.4930 0.4930 22,475 -0.07(-12.43%)
Mar 29, 2021 0.5660 0.5700 0.5240 0.5630 12,430 -0.04(-6.17%)
Mar 26, 2021 0.5960 0.6000 0.5722 0.6000 13,600 +0.00(+0.00%)
Mar 25, 2021 0.5840 0.6000 0.5360 0.6000 57,458 +0.11(+21.70%)
Mar 24, 2021 0.5270 0.5320 0.4930 0.4930 15,144 -0.01(-1.20%)
Mar 23, 2021 0.5250 0.5360 0.4890 0.4990 7,450 -0.06(-10.89%)
Mar 22, 2021 0.5440 0.5600 0.5050 0.5600 15,090 +0.02(+2.75%)
Mar 19, 2021 0.5160 0.5450 0.5160 0.5450 16,200 +0.03(+5.21%)
Mar 18, 2021 0.5005 0.5190 0.5000 0.5180 45,991 -0.01(-1.71%)
Mar 17, 2021 0.5090 0.5320 0.5000 0.5270 3,770 +0.01(+0.96%)
Mar 16, 2021 0.5290 0.5300 0.4940 0.5220 13,709 -0.01(-1.51%)
Mar 15, 2021 0.5500 0.5540 0.5300 0.5300 12,081 -0.03(-6.03%)
Mar 12, 2021 0.5530 0.5640 0.5230 0.5640 15,000 +0.00(+0.00%)
Mar 11, 2021 0.5770 0.5770 0.5500 0.5640 9,096 +0.03(+6.02%)
Mar 10, 2021 0.5400 0.5525 0.5280 0.5320 6,291 -0.02(-3.04%)
Mar 09, 2021 0.5413 0.5487 0.5413 0.5487 4,216 +0.04(+7.59%)
Mar 08, 2021 0.5289 0.5440 0.5100 0.5100 10,486 -0.03(-6.25%)
Mar 05, 2021 0.5671 0.5673 0.5440 0.5440 10,100 -0.01(-0.96%)
Mar 04, 2021 0.5700 0.5770 0.5493 0.5493 6,206 -0.05(-8.91%)
Mar 03, 2021 0.5833 0.6040 0.5830 0.6030 4,981 +0.00(+0.50%)
Mar 02, 2021 0.5838 0.6100 0.5769 0.6000 33,520 +0.02(+2.92%)
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.