Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Versus Systems Inc. (VSSYW)

Compare
0.0600
+0.0030
+(5.26%)
As of April 10 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.06000.06000.06000.06000.0600605
Apr 9, 20250.05800.06200.05800.06200.06202,600
Apr 8, 20250.05800.05800.05800.05800.0580-
Apr 7, 20250.05800.05800.05800.05800.0580800
Apr 4, 20250.04600.04600.04600.04600.0460-
Apr 3, 20250.04600.04600.04600.04600.04604,400
Apr 2, 20250.06100.06100.06100.06100.06105,000
Apr 1, 20250.07200.07200.04600.06100.06103,500
Mar 31, 20250.06600.07500.05700.07500.07505,700
Mar 28, 20250.04600.04600.04600.04600.0460-
Mar 27, 20250.06500.06500.04600.04600.04604,800
Mar 26, 20250.07600.07600.06500.06500.0650200
Mar 25, 20250.07600.07600.07600.07600.0760-
Mar 24, 20250.07600.07600.07600.07600.0760-
Mar 21, 20250.07600.07600.07600.07600.0760-
Mar 20, 20250.07500.07600.07500.07600.07607,100
Mar 19, 20250.06500.08000.06500.08000.08004,400
Mar 18, 20250.06500.06500.06500.06500.0650500
Mar 17, 20250.06500.06500.06500.06500.0650-
Mar 14, 20250.06500.06500.06500.06500.0650-
Mar 13, 20250.06000.06500.06000.06500.06502,100
Mar 12, 20250.06500.06500.06500.06500.0650-
Mar 11, 20250.05900.06500.05600.06500.06501,400
Mar 10, 20250.06000.06000.06000.06000.0600-
Mar 7, 20250.06400.06400.06000.06000.0600400
Mar 6, 20250.05200.05200.05200.05200.0520-
Mar 5, 20250.05200.05200.05200.05200.0520600
Mar 4, 20250.04600.05200.04600.05200.05201,000
Mar 3, 20250.05800.05800.05800.05800.0580-
Feb 28, 20250.05800.05800.05800.05800.0580-
Feb 27, 20250.05800.05800.05800.05800.0580300
Feb 26, 20250.05000.05000.05000.05000.0500-
Feb 25, 20250.05000.05000.05000.05000.0500-
Feb 24, 20250.05000.05000.05000.05000.05001,600
Feb 21, 20250.05000.05000.05000.05000.0500300
Feb 20, 20250.07600.07600.04600.05000.050012,300
Feb 19, 20250.05000.05000.04800.05000.050011,200
Feb 18, 20250.05400.05400.04400.04400.044049,200
Feb 14, 20250.05100.05100.05100.05100.0510-
Feb 13, 20250.05500.07900.05100.05100.051035,300
Feb 12, 20250.05500.05500.05500.05500.05501,800
Feb 11, 20250.06000.06300.06000.06300.06301,100
Feb 10, 20250.06100.06100.05100.05100.05109,300
Feb 7, 20250.06100.06100.06000.06100.06102,700
Feb 6, 20250.05900.06400.05900.06100.06104,800
Feb 5, 20250.05900.05900.05900.05900.05904,100
Feb 4, 20250.05100.05500.05100.05500.05509,600
Feb 3, 20250.06400.06400.05100.05600.056016,900
Jan 31, 20250.05100.08000.05000.05000.050076,300
Jan 30, 20250.05400.05400.05400.05400.05401,000
Jan 29, 20250.05700.06000.05000.05300.053019,300
Jan 28, 20250.06000.06200.05000.06200.062022,900
Jan 27, 20250.06900.06900.06100.06900.06907,000
Jan 24, 20250.07000.08500.06100.07000.070020,400
Jan 23, 20250.06600.09200.06600.09100.091032,900
Jan 22, 20250.06600.06700.05100.06700.06705,700
Jan 21, 20250.05000.06900.05000.06900.069036,300
Jan 17, 20250.06000.13500.05000.05400.0540736,100
Jan 16, 20250.04800.04800.04600.04600.04601,900
Jan 15, 20250.04500.04900.04500.04900.04903,600
Jan 14, 20250.04500.05100.04000.05100.05108,500
Jan 13, 20250.05000.05300.04600.05200.05208,900
Jan 10, 20250.05000.05300.05000.05300.053015,600
Jan 8, 20250.05200.05200.05000.05000.05001,000
Jan 7, 20250.05000.05300.05000.05200.052012,800
Jan 6, 20250.04900.05200.04900.05000.05009,300
Jan 3, 20250.04600.05200.04600.05200.05202,200
Jan 2, 20250.05000.05300.04500.05200.05206,600
Dec 31, 20240.04400.05200.03600.04500.045032,600
Dec 30, 20240.05200.05200.04300.04300.043011,800
Dec 27, 20240.05300.05300.04100.05200.052017,400
Dec 26, 20240.05000.05200.04800.05200.052024,100
Dec 24, 20240.05000.05000.04800.04800.04802,300
Dec 23, 20240.05200.05200.05000.05200.05207,200
Dec 20, 20240.05300.05300.04800.05000.050024,700
Dec 19, 20240.05300.05300.05100.05300.053014,900
Dec 18, 20240.05600.05800.05600.05700.05702,400
Dec 17, 20240.05900.05900.05900.05900.05909,200
Dec 16, 20240.06000.06000.05900.05900.059013,300
Dec 13, 20240.05900.05900.05900.05900.0590-
Dec 12, 20240.05200.06000.05200.05900.0590900
Dec 11, 20240.05900.05900.05900.05900.0590300
Dec 10, 20240.05100.05100.05100.05100.05103,900
Dec 9, 20240.06000.06000.06000.06000.060020,500
Dec 6, 20240.05800.06000.05800.06000.06003,800
Dec 5, 20240.05100.06000.05100.05800.05803,700
Dec 4, 20240.06000.06000.06000.06000.0600600
Dec 3, 20240.05800.05800.05800.05800.05804,100
Dec 2, 20240.05800.05800.05800.05800.0580-
Nov 29, 20240.05800.05800.05000.05800.05802,300
Nov 27, 20240.05500.06000.05500.06000.060010,000
Nov 26, 20240.05600.05600.05600.05600.0560-
Nov 25, 20240.05400.05600.05400.05600.0560800
Nov 22, 20240.05400.05400.05400.05400.0540-
Nov 21, 20240.05400.05400.05400.05400.0540800
Nov 20, 20240.05500.06000.05500.06000.06001,800
Nov 19, 20240.05500.05500.05500.05500.0550-
Nov 18, 20240.05600.05600.05500.05500.05503,600
Nov 15, 20240.05200.05500.05200.05500.05502,600
Nov 14, 20240.06400.06400.06400.06400.0640-
Nov 13, 20240.05300.06500.05300.06400.06405,500
Nov 12, 20240.05300.05300.05300.05300.0530400
Nov 11, 20240.06900.06900.05000.05300.05304,900
Nov 8, 20240.06500.06500.06500.06500.0650-
Nov 7, 20240.05800.06900.05200.06500.065021,900
Nov 6, 20240.05500.05500.05500.05500.055010,400
Nov 5, 20240.06400.06400.05200.05200.05207,300
Nov 4, 20240.06900.06900.06200.06200.06206,700
Nov 1, 20240.07000.07000.06900.06900.06902,600
Oct 31, 20240.06900.06900.06000.06100.061029,300
Oct 30, 20240.07000.07000.06000.06000.06003,400
Oct 29, 20240.07300.07800.06600.07300.07301,000
Oct 28, 20240.06600.07800.06600.07800.07805,000
Oct 25, 20240.07800.08300.07200.07900.079022,300
Oct 24, 20240.07600.08900.06600.08300.083024,800
Oct 23, 20240.06500.08400.06200.06300.06308,300
Oct 22, 20240.09800.09800.07100.07100.071010,200
Oct 21, 20240.07000.07500.07000.07500.075039,000
Oct 18, 20240.07200.10000.06300.08800.0880117,800
Oct 17, 20240.07200.08300.06600.07300.073087,000
Oct 16, 20240.17200.30500.11300.11300.1130981,300
Oct 15, 20240.04700.07000.04700.06500.065038,400
Oct 14, 20240.04700.04700.04700.04700.0470-
Oct 11, 20240.04700.04700.04700.04700.0470-
Oct 10, 20240.05000.05000.04700.04700.04704,100
Oct 9, 20240.06100.06100.06000.06000.06001,100
Oct 8, 20240.07700.07700.07200.07200.07201,800
Oct 7, 20240.08000.08000.07900.07900.07901,000
Oct 4, 20240.05500.05500.05500.05500.0550800
Oct 3, 20240.05500.05500.05500.05500.05501,500
Oct 2, 20240.07500.07500.07500.07500.0750200
Oct 1, 20240.06500.07600.04700.04700.0470800
Sep 30, 20240.06100.06100.05800.05800.05801,700
Sep 27, 20240.05700.07900.05700.05800.058013,000
Sep 26, 20240.05700.05700.05700.05700.0570-
Sep 25, 20240.06000.06000.05500.05700.05703,300
Sep 24, 20240.06000.06000.05000.05000.0500400
Sep 23, 20240.06000.06000.06000.06000.06001,600
Sep 20, 20240.06000.06000.06000.06000.06002,200
Sep 19, 20240.06000.06000.06000.06000.0600400
Sep 18, 20240.04000.04000.04000.04000.04001,800
Sep 17, 20240.04000.04000.04000.04000.0400-
Sep 16, 20240.04000.04000.04000.04000.0400-
Sep 13, 20240.04000.04000.04000.04000.0400-
Sep 12, 20240.04000.04000.04000.04000.0400-
Sep 11, 20240.04000.04000.04000.04000.0400700
Sep 10, 20240.06000.06000.06000.06000.0600-
Sep 9, 20240.06000.06000.06000.06000.06004,100
Sep 6, 20240.04600.04600.04600.04600.04606,000
Sep 5, 20240.04700.04700.04700.04700.04705,800
Sep 4, 20240.04700.04700.04700.04700.0470700
Sep 3, 20240.04400.04400.04400.04400.0440-
Aug 30, 20240.05100.05500.04400.04400.044013,100
Aug 29, 20240.05800.05800.05100.05800.05808,300
Aug 28, 20240.06200.06200.05100.06100.06101,500
Aug 27, 20240.06200.06200.06200.06200.06202,600
Aug 26, 20240.06200.06200.06200.06200.0620300
Aug 23, 20240.06400.06400.05100.05800.05802,200
Aug 22, 20240.05100.06700.05100.06700.06701,200
Aug 21, 20240.05100.05100.05100.05100.05103,500
Aug 20, 20240.07500.07500.06100.06100.06101,500
Aug 19, 20240.05900.07200.05000.05000.050016,600
Aug 16, 20240.06100.06100.06100.06100.06103,500
Aug 15, 20240.05200.05200.04800.04800.048015,600
Aug 14, 20240.06700.06900.04800.04800.048037,800
Aug 13, 20240.05500.06900.05500.06900.06901,000
Aug 12, 20240.06900.06900.06900.06900.06902,800
Aug 9, 20240.05200.08900.05200.06000.060025,900
Aug 8, 20240.05100.08000.05100.07500.075019,900
Aug 7, 20240.05200.09100.05200.08000.080027,100
Aug 6, 20240.09000.09000.09000.09000.09001,300
Aug 5, 20240.06000.12800.03900.09000.090038,200
Aug 2, 20240.08400.08400.08400.08400.0840400
Aug 1, 20240.08300.09000.06100.08400.084024,100
Jul 31, 20240.06100.08500.06000.06000.060047,300
Jul 30, 20240.06100.06500.06100.06200.06205,300
Jul 29, 20240.07900.09000.07900.07900.07904,100
Jul 26, 20240.07500.08000.03500.07900.079030,000
Jul 25, 20240.10000.10000.07100.09800.0980800
Jul 24, 20240.10000.10000.07000.07100.071020,200
Jul 23, 20240.06000.09600.06000.09600.09602,700
Jul 22, 20240.08000.09600.08000.09600.096014,500
Jul 19, 20240.07900.08000.07000.08000.08004,200
Jul 18, 20240.08900.08900.06200.07600.07607,200
Jul 17, 20240.08000.09100.07200.09100.09102,100
Jul 16, 20240.07800.10600.04000.08000.080032,500
Jul 15, 20240.08500.08500.07700.08200.08207,400
Jul 12, 20240.08100.09300.08100.08200.082019,600
Jul 11, 20240.09900.09900.07600.09300.093028,000
Jul 10, 20240.09500.10700.08000.08000.08005,700
Jul 9, 20240.09000.09500.08500.09000.090028,400
Jul 8, 20240.09200.09500.09000.09200.092020,500
Jul 5, 20240.09600.10000.09000.09100.09106,300
Jul 3, 20240.09500.11900.09000.10000.100058,700
Jul 2, 20240.15000.18000.09500.09500.0950321,200
Jul 1, 20240.08900.09300.08600.09300.093021,900
Jun 28, 20240.07200.09400.07000.07200.072021,400
Jun 27, 20240.09500.09500.08100.09400.094010,400
Jun 26, 20240.08500.09400.08100.08500.085034,100
Jun 25, 20240.08100.09800.08100.08300.083034,400
Jun 24, 20240.07100.09900.07100.09900.09905,100
Jun 21, 20240.09700.11000.07500.11000.110014,100
Jun 20, 20240.13000.13000.08900.09700.097036,400
Jun 18, 20240.14200.14200.13000.13000.130011,200
Jun 17, 20240.14100.18000.14100.14200.142022,700
Jun 14, 20240.15300.15300.13000.13000.130017,100
Jun 13, 20240.14500.15400.14500.15400.154050,200
Jun 12, 20240.12000.18000.12000.17000.1700138,400
Jun 11, 20240.12800.15900.11100.15500.1550152,900
Jun 10, 20240.25900.25900.16000.16000.1600572,700
Jun 7, 20240.54001.00000.22000.28000.28001,712,400
Jun 6, 20240.03500.03500.03500.03500.0350-
Jun 5, 20240.02600.03500.02600.03500.0350900
Jun 4, 20240.03700.03700.02300.03600.03602,300
Jun 3, 20240.03300.03800.02000.02000.02008,600
May 31, 20240.03100.03100.03100.03100.0310600
May 30, 20240.03100.03100.03100.03100.0310100
May 29, 20240.03600.03600.02500.03100.031011,100
May 28, 20240.03900.03900.02000.03700.03701,400
May 24, 20240.04900.04900.02600.02700.027057,200
May 23, 20240.01700.02200.01700.02000.020030,000
May 22, 20240.02000.05000.01900.02100.021018,800
May 21, 20240.02500.02800.01500.01900.019032,800
May 20, 20240.02500.02500.02500.02500.0250200
May 17, 20240.03500.03500.03500.03500.0350-
May 16, 20240.03500.03500.03500.03500.0350-
May 15, 20240.03500.03500.03500.03500.0350100
May 14, 20240.03800.03800.03500.03500.0350700
May 13, 20240.03500.03500.03500.03500.0350-
May 10, 20240.04900.04900.03500.03500.03502,300
May 9, 20240.03500.03500.03500.03500.0350-
May 8, 20240.03500.03500.03500.03500.0350700
May 7, 20240.03500.03500.03500.03500.0350-
May 6, 20240.03500.03500.03500.03500.03502,100
May 3, 20240.03000.03000.03000.03000.0300200
May 2, 20240.03000.03000.03000.03000.0300-
May 1, 20240.03000.03000.03000.03000.0300-
Apr 30, 20240.03000.03000.03000.03000.0300-
Apr 29, 20240.03000.03000.03000.03000.0300-
Apr 26, 20240.03000.03000.03000.03000.03002,000
Apr 25, 20240.03500.03500.03500.03500.0350-
Apr 24, 20240.03500.03500.03500.03500.0350300
Apr 23, 20240.03500.05500.03200.03200.03204,500
Apr 22, 20240.03000.05900.03000.05900.05901,400
Apr 19, 20240.05300.05500.04000.04000.040024,200
Apr 18, 20240.04000.04000.04000.04000.0400-
Apr 17, 20240.04000.04000.04000.04000.0400-
Apr 16, 20240.04200.04200.04000.04000.04002,000
Apr 15, 20240.04100.04100.04100.04100.0410-
Apr 12, 20240.04100.05200.04100.04100.04105,000
Apr 11, 20240.04000.04000.04000.04000.04002,200

Related Tickers

KC Kingsoft Cloud Holdings Limited
14.19
+12.13%
 
LYFT Lyft, Inc.
10.92
-0.14%
 
SNOW Snowflake Inc.
145.08
+0.44%
 
MSTR Strategy Incorporated
302.41
+11.04%