Versus Systems Inc (VS) Exchange: NASDAQ

Data as of March 29, 2024

$1.97 ($0.00) 0.00%

Versus Systems Inc - Daily Information
Click for more stock information on Versus Systems Inc.
Daily Information Data
Date March 29, 2024
Open $2.01
Previous Close $1.97
High $2.01
Low $1.97
Adjusted Open $2.01
Previous Adjusted Close $1.97
Adjusted High $2.01
Adjusted Low $1.97

About Versus Systems Inc (VS)

Versus Systems Inc. has developed a proprietary prizing and promotions engine that allows publishers, developers, and creators of streaming media, live events, broadcast TV, games, apps, and other content to offer real world prizes inside their content. Audiences can choose from among the offered prizes and then complete in-game or in-app challenges to win the prizes. The Versus platform can be integrated into streaming media, TV, mobile, console, and PC games, as well as mobile apps.

Historical Stock Data for Versus Systems Inc (VS)

Date Open High Low Close Adj.Close Volume
2024-03-25 $2.01 $2.01 $1.97 $1.97 $1.97 7,227
2024-03-22 $2.00 $2.05 $1.96 $1.97 $1.97 17,970
2024-03-21 $2.10 $2.10 $2.02 $2.02 $2.02 13,943
2024-03-20 $2.06 $2.13 $2.00 $2.10 $2.10 35,842
2024-03-19 $2.20 $2.20 $2.04 $2.05 $2.05 32,729
2024-03-18 $2.14 $2.26 $2.13 $2.16 $2.16 28,915
2024-03-15 $2.04 $2.15 $2.00 $2.10 $2.10 56,927
2024-03-14 $2.01 $2.06 $1.99 $2.04 $2.04 5,315
2024-03-13 $2.00 $2.10 $1.99 $2.08 $2.08 20,250
2024-03-12 $2.03 $2.08 $2.03 $2.06 $2.06 10,106
2024-03-11 $2.02 $2.12 $1.95 $2.03 $2.03 27,865
2024-03-08 $2.13 $2.13 $2.03 $2.04 $2.04 10,818
2024-03-07 $2.10 $2.18 $2.08 $2.11 $2.11 20,947
2024-03-06 $2.12 $2.18 $1.98 $2.02 $2.02 23,833
2024-03-05 $2.17 $2.21 $2.10 $2.19 $2.19 11,042
2024-03-04 $2.10 $2.25 $2.10 $2.21 $2.21 11,522
2024-03-01 $2.15 $2.20 $2.11 $2.17 $2.17 10,767
2024-02-29 $2.21 $2.36 $2.02 $2.13 $2.13 43,525
2024-02-28 $2.31 $2.38 $2.16 $2.21 $2.21 52,768
2024-02-27 $2.54 $2.54 $2.25 $2.32 $2.32 56,640
2024-02-26 $2.36 $2.47 $2.35 $2.43 $2.43 29,602
2024-02-23 $2.27 $2.55 $2.27 $2.40 $2.40 78,362
2024-02-22 $2.12 $2.36 $2.12 $2.33 $2.33 36,950
2024-02-21 $2.21 $2.21 $2.08 $2.17 $2.17 16,893
2024-02-20 $2.22 $2.22 $2.11 $2.14 $2.14 37,539
2024-02-16 $2.16 $2.27 $2.10 $2.22 $2.22 52,137
2024-02-15 $2.14 $2.25 $2.07 $2.07 $2.07 70,387
2024-02-14 $1.93 $2.42 $1.93 $2.19 $2.19 209,820
2024-02-13 $2.08 $2.52 $1.90 $1.93 $1.93 344,452
2024-02-12 $2.00 $2.10 $1.97 $2.00 $2.00 20,270
2024-02-09 $2.07 $2.18 $1.97 $2.05 $2.05 23,302
2024-02-08 $2.07 $2.19 $1.91 $2.13 $2.13 35,688
2024-02-07 $2.03 $2.17 $1.98 $2.11 $2.11 44,611
2024-02-06 $2.11 $2.11 $2.04 $2.05 $2.05 13,764
2024-02-05 $2.26 $2.26 $2.05 $2.06 $2.06 23,976
2024-02-02 $2.16 $2.29 $2.15 $2.20 $2.20 82,495
2024-02-01 $2.39 $2.39 $2.17 $2.26 $2.26 30,033
2024-01-31 $2.48 $2.52 $2.33 $2.36 $2.36 63,332
2024-01-30 $2.36 $2.58 $2.34 $2.41 $2.41 115,961
2024-01-29 $2.32 $2.48 $2.26 $2.42 $2.42 81,686
2024-01-26 $2.20 $2.39 $2.20 $2.30 $2.30 54,848
2024-01-25 $2.32 $2.32 $2.19 $2.21 $2.21 25,273
2024-01-24 $2.17 $2.32 $2.17 $2.23 $2.23 73,185
2024-01-23 $2.08 $2.29 $2.06 $2.23 $2.23 84,832
2024-01-22 $1.95 $2.15 $1.93 $2.10 $2.10 99,568
2024-01-19 $2.05 $2.08 $1.88 $1.98 $1.98 69,688
2024-01-18 $2.22 $2.28 $1.96 $1.99 $1.99 103,916
2024-01-17 $2.54 $2.55 $2.20 $2.26 $2.26 148,511
2024-01-16 $2.65 $2.69 $2.54 $2.57 $2.57 39,271
2024-01-12 $2.71 $2.77 $2.59 $2.71 $2.71 148,542
2024-01-11 $2.48 $2.80 $2.45 $2.71 $2.71 205,331
2024-01-10 $2.53 $2.65 $2.45 $2.58 $2.58 174,708
2024-01-09 $2.64 $2.70 $2.53 $2.54 $2.54 120,590
2024-01-08 $2.52 $2.70 $2.44 $2.69 $2.69 258,741
2024-01-05 $2.49 $2.71 $2.40 $2.52 $2.52 219,220
2024-01-04 $2.73 $2.74 $2.32 $2.54 $2.54 369,915
2024-01-03 $2.86 $3.05 $2.59 $2.68 $2.68 385,911
2024-01-02 $2.84 $2.94 $2.55 $2.77 $2.77 456,187
2023-12-29 $3.00 $3.24 $2.56 $3.03 $3.03 1,664,634
2023-12-28 $0.17 $0.21 $0.15 $0.18 $2.83 1,218,619
2023-12-27 $0.16 $0.16 $0.13 $0.15 $2.37 227,923
2023-12-26 $0.17 $0.17 $0.16 $0.16 $2.58 95,182
2023-12-22 $0.17 $0.18 $0.17 $0.17 $0.17 407,490
2023-12-21 $0.18 $0.18 $0.17 $0.17 $0.17 385,307
2023-12-20 $0.18 $0.18 $0.17 $0.18 $0.18 376,026
2023-12-19 $0.18 $0.18 $0.17 $0.18 $0.18 325,645
2023-12-18 $0.19 $0.19 $0.18 $0.18 $0.18 181,292
2023-12-15 $0.19 $0.19 $0.18 $0.18 $0.18 611,357
2023-12-14 $0.19 $0.20 $0.18 $0.18 $0.18 1,003,014
2023-12-13 $0.18 $0.19 $0.17 $0.18 $0.18 278,620
2023-12-12 $0.18 $0.19 $0.17 $0.18 $0.18 436,733
2023-12-11 $0.18 $0.20 $0.17 $0.19 $0.19 468,994
2023-12-08 $0.18 $0.19 $0.17 $0.18 $0.18 778,845
2023-12-07 $0.17 $0.20 $0.17 $0.19 $0.19 2,874,813
2023-12-06 $0.18 $0.18 $0.17 $0.17 $0.17 718,469
2023-12-05 $0.18 $0.18 $0.17 $0.17 $0.17 894,847
2023-12-04 $0.18 $0.19 $0.17 $0.18 $0.18 711,031
2023-12-01 $0.18 $0.19 $0.18 $0.18 $0.18 1,638,183
2023-11-30 $0.20 $0.22 $0.18 $0.18 $0.18 2,324,173
2023-11-29 $0.18 $0.23 $0.17 $0.22 $0.22 6,643,496
2023-11-28 $0.20 $0.21 $0.17 $0.18 $0.18 2,981,872
2023-11-27 $0.23 $0.26 $0.19 $0.21 $0.21 8,839,115
2023-11-24 $0.25 $0.41 $0.23 $0.24 $0.24 128,381,225
2023-11-22 $0.16 $0.18 $0.16 $0.17 $0.17 830,849
2023-11-21 $0.16 $0.17 $0.15 $0.16 $0.16 580,428
2023-11-20 $0.16 $0.16 $0.15 $0.16 $0.16 302,172
2023-11-17 $0.16 $0.16 $0.15 $0.15 $0.15 631,686
2023-11-16 $0.17 $0.17 $0.16 $0.16 $0.16 301,410
2023-11-15 $0.16 $0.17 $0.15 $0.16 $0.16 526,009
2023-11-14 $0.15 $0.16 $0.15 $0.16 $0.16 332,727
2023-11-13 $0.16 $0.16 $0.14 $0.15 $0.15 731,134
2023-11-10 $0.16 $0.17 $0.15 $0.15 $0.15 336,492
2023-11-09 $0.17 $0.17 $0.15 $0.16 $0.16 400,331
2023-11-08 $0.17 $0.17 $0.16 $0.17 $0.17 557,230
2023-11-07 $0.18 $0.18 $0.17 $0.17 $0.17 736,264
2023-11-06 $0.18 $0.19 $0.17 $0.17 $0.17 700,221
2023-11-03 $0.18 $0.19 $0.17 $0.19 $0.19 1,033,553
2023-11-02 $0.18 $0.18 $0.17 $0.18 $0.18 771,830
2023-11-01 $0.17 $0.18 $0.16 $0.17 $0.17 919,201
2023-10-31 $0.17 $0.17 $0.16 $0.17 $0.17 793,617
2023-10-30 $0.17 $0.18 $0.17 $0.17 $0.17 946,980
2023-10-27 $0.16 $0.17 $0.16 $0.17 $0.17 929,909
2023-10-26 $0.16 $0.17 $0.16 $0.16 $0.16 716,047
2023-10-25 $0.17 $0.18 $0.15 $0.17 $0.17 1,864,228
2023-10-24 $0.18 $0.18 $0.16 $0.18 $0.18 2,087,788
2023-10-23 $0.19 $0.20 $0.18 $0.19 $0.19 2,293,783
2023-10-20 $0.20 $0.25 $0.19 $0.19 $0.19 15,104,973
2023-10-19 $0.19 $0.20 $0.18 $0.18 $0.18 2,148,800
2023-10-18 $0.20 $0.22 $0.19 $0.20 $0.20 2,896,095
2023-10-17 $0.19 $0.23 $0.19 $0.22 $0.22 5,025,533
2023-10-16 $0.22 $0.22 $0.18 $0.20 $0.20 10,029,726
2023-10-13 $0.44 $0.56 $0.22 $0.23 $0.23 78,307,380
2023-10-12 $0.44 $1.30 $0.30 $0.33 $0.33 174,998,494
2023-10-11 $0.22 $0.23 $0.21 $0.23 $0.23 216,609
2023-10-10 $0.22 $0.22 $0.21 $0.21 $0.21 44,654
2023-10-09 $0.20 $0.22 $0.20 $0.21 $0.21 53,876
2023-10-06 $0.21 $0.22 $0.19 $0.21 $0.21 171,316
2023-10-05 $0.22 $0.22 $0.21 $0.21 $0.21 28,113
2023-10-04 $0.21 $0.23 $0.20 $0.22 $0.22 76,113
2023-10-03 $0.22 $0.25 $0.20 $0.21 $0.21 823,181
2023-10-02 $0.20 $0.22 $0.20 $0.22 $0.22 169,792
2023-09-29 $0.21 $0.21 $0.20 $0.21 $0.21 69,383
2023-09-28 $0.25 $0.26 $0.18 $0.21 $0.21 662,445
2023-09-27 $0.25 $0.26 $0.25 $0.26 $0.26 109,809
2023-09-26 $0.27 $0.27 $0.25 $0.26 $0.26 62,917
2023-09-25 $0.27 $0.27 $0.26 $0.27 $0.27 52,482
2023-09-22 $0.27 $0.29 $0.26 $0.27 $0.27 67,097
2023-09-21 $0.30 $0.31 $0.25 $0.28 $0.28 279,337
2023-09-20 $0.33 $0.33 $0.30 $0.31 $0.31 116,242
2023-09-19 $0.29 $0.30 $0.29 $0.30 $0.30 34,584
2023-09-18 $0.30 $0.30 $0.29 $0.29 $0.29 53,296
2023-09-15 $0.30 $0.32 $0.30 $0.31 $0.31 103,796
2023-09-14 $0.31 $0.31 $0.29 $0.31 $0.31 85,627
2023-09-13 $0.25 $0.33 $0.25 $0.32 $0.32 803,344
2023-09-12 $0.27 $0.27 $0.24 $0.27 $0.27 637,318
2023-09-11 $0.29 $0.33 $0.27 $0.28 $0.28 8,416,377
2023-09-08 $0.25 $0.27 $0.24 $0.25 $0.25 2,625,121
2023-09-07 $0.28 $0.28 $0.23 $0.26 $0.26 222,393
2023-09-06 $0.29 $0.29 $0.27 $0.28 $0.28 88,958
2023-09-05 $0.30 $0.30 $0.27 $0.29 $0.29 26,279
2023-09-01 $0.28 $0.30 $0.28 $0.28 $0.28 70,153
2023-08-31 $0.29 $0.29 $0.27 $0.27 $0.27 156,490
2023-08-30 $0.29 $0.29 $0.27 $0.28 $0.28 86,985
2023-08-29 $0.31 $0.31 $0.27 $0.29 $0.29 148,338
2023-08-28 $0.30 $0.31 $0.27 $0.29 $0.29 91,656
2023-08-25 $0.31 $0.31 $0.30 $0.31 $0.31 59,204
2023-08-24 $0.31 $0.33 $0.31 $0.32 $0.32 100,541
2023-08-23 $0.31 $0.33 $0.29 $0.31 $0.31 75,273
2023-08-22 $0.33 $0.34 $0.31 $0.32 $0.32 74,996
2023-08-21 $0.33 $0.34 $0.32 $0.33 $0.33 89,076
2023-08-18 $0.34 $0.35 $0.34 $0.34 $0.34 117,356
2023-08-17 $0.36 $0.36 $0.34 $0.34 $0.34 54,130
2023-08-16 $0.35 $0.36 $0.34 $0.35 $0.35 98,123
2023-08-15 $0.35 $0.36 $0.34 $0.35 $0.35 112,289
2023-08-14 $0.37 $0.37 $0.34 $0.34 $0.34 43,624
2023-08-11 $0.36 $0.36 $0.35 $0.36 $0.36 96,154
2023-08-10 $0.35 $0.38 $0.33 $0.35 $0.35 105,807
2023-08-09 $0.34 $0.40 $0.33 $0.35 $0.35 203,037
2023-08-08 $0.40 $0.40 $0.33 $0.36 $0.36 350,838
2023-08-07 $0.39 $0.41 $0.38 $0.40 $0.40 88,551
2023-08-04 $0.43 $0.44 $0.38 $0.40 $0.40 282,457
2023-08-03 $0.41 $0.44 $0.41 $0.41 $0.41 146,404
2023-08-02 $0.44 $0.45 $0.40 $0.41 $0.41 265,632
2023-08-01 $0.39 $0.51 $0.38 $0.47 $0.47 1,416,082
2023-07-31 $0.39 $0.40 $0.37 $0.37 $0.37 265,629
2023-07-28 $0.41 $0.42 $0.39 $0.40 $0.40 117,882
2023-07-27 $0.40 $0.41 $0.40 $0.40 $0.40 130,971
2023-07-26 $0.41 $0.42 $0.40 $0.41 $0.41 47,705
2023-07-25 $0.41 $0.43 $0.40 $0.41 $0.41 62,773
2023-07-24 $0.43 $0.44 $0.42 $0.42 $0.42 97,258
2023-07-21 $0.42 $0.44 $0.41 $0.43 $0.43 98,758
2023-07-20 $0.44 $0.44 $0.41 $0.43 $0.43 172,638
2023-07-19 $0.44 $0.45 $0.43 $0.45 $0.45 90,754
2023-07-18 $0.43 $0.44 $0.43 $0.44 $0.44 46,737
2023-07-17 $0.44 $0.46 $0.43 $0.43 $0.43 83,114
2023-07-14 $0.45 $0.46 $0.42 $0.44 $0.44 177,139
2023-07-13 $0.45 $0.46 $0.43 $0.45 $0.45 59,413
2023-07-12 $0.45 $0.47 $0.43 $0.45 $0.45 56,976
2023-07-11 $0.45 $0.47 $0.43 $0.45 $0.45 120,898
2023-07-10 $0.45 $0.46 $0.42 $0.45 $0.45 195,223
2023-07-07 $0.43 $0.44 $0.42 $0.44 $0.44 99,751
2023-07-06 $0.44 $0.45 $0.42 $0.44 $0.44 81,202
2023-07-05 $0.44 $0.45 $0.42 $0.45 $0.45 175,400
2023-07-03 $0.44 $0.44 $0.43 $0.44 $0.44 34,955
2023-06-30 $0.44 $0.45 $0.42 $0.43 $0.43 73,405
2023-06-29 $0.45 $0.46 $0.44 $0.44 $0.44 73,885
2023-06-28 $0.46 $0.46 $0.43 $0.45 $0.45 143,604
2023-06-27 $0.42 $0.45 $0.42 $0.44 $0.44 208,988
2023-06-26 $0.45 $0.45 $0.42 $0.44 $0.44 217,480
2023-06-23 $0.51 $0.52 $0.40 $0.45 $0.45 1,205,271
2023-06-22 $0.59 $0.59 $0.51 $0.54 $0.54 1,821,763
2023-06-21 $0.53 $0.57 $0.53 $0.56 $0.56 218,221
2023-06-20 $0.59 $0.59 $0.54 $0.54 $0.54 147,528
2023-06-16 $0.58 $0.59 $0.55 $0.57 $0.57 203,654
2023-06-15 $0.60 $0.61 $0.57 $0.60 $0.60 165,411
2023-06-14 $0.61 $0.63 $0.59 $0.62 $0.62 339,059
2023-06-13 $0.54 $0.64 $0.54 $0.60 $0.60 740,495
2023-06-12 $0.57 $0.57 $0.54 $0.56 $0.56 200,631
2023-06-09 $0.55 $0.58 $0.55 $0.57 $0.57 215,535
2023-06-08 $0.54 $0.56 $0.54 $0.56 $0.56 147,094
2023-06-07 $0.52 $0.55 $0.52 $0.54 $0.54 128,840
2023-06-06 $0.54 $0.54 $0.50 $0.53 $0.53 252,996
2023-06-05 $0.56 $0.56 $0.52 $0.53 $0.53 254,472
2023-06-02 $0.57 $0.57 $0.52 $0.56 $0.56 381,966
2023-06-01 $0.56 $0.58 $0.55 $0.57 $0.57 254,923
2023-05-31 $0.57 $0.61 $0.56 $0.56 $0.56 257,631
2023-05-30 $0.57 $0.61 $0.56 $0.58 $0.58 357,321
2023-05-26 $0.57 $0.59 $0.56 $0.56 $0.56 315,246
2023-05-25 $0.59 $0.59 $0.58 $0.59 $0.59 301,669
2023-05-24 $0.57 $0.59 $0.56 $0.58 $0.58 406,801
2023-05-23 $0.60 $0.61 $0.55 $0.59 $0.59 257,593
2023-05-22 $0.60 $0.61 $0.58 $0.60 $0.60 232,038
2023-05-19 $0.65 $0.65 $0.59 $0.60 $0.60 104,756
2023-05-18 $0.64 $0.64 $0.60 $0.63 $0.63 165,081
2023-05-17 $0.60 $0.64 $0.59 $0.62 $0.62 215,507
2023-05-16 $0.63 $0.66 $0.56 $0.62 $0.62 801,551
2023-05-15 $0.71 $0.71 $0.63 $0.66 $0.66 495,038
2023-05-12 $0.70 $0.75 $0.66 $0.74 $0.74 510,850
2023-05-11 $0.64 $0.74 $0.63 $0.73 $0.73 1,505,431
2023-05-10 $1.01 $1.07 $0.71 $0.75 $0.75 20,609,456
2023-05-09 $0.62 $0.64 $0.61 $0.63 $0.63 166,729
2023-05-08 $0.61 $0.68 $0.60 $0.64 $0.64 435,361
2023-05-05 $0.65 $0.65 $0.54 $0.60 $0.60 612,510
2023-05-04 $0.60 $0.61 $0.56 $0.58 $0.58 631,261
2023-05-03 $0.55 $0.61 $0.54 $0.57 $0.57 471,312
2023-05-02 $0.55 $0.57 $0.54 $0.56 $0.56 200,367
2023-05-01 $0.59 $0.60 $0.54 $0.57 $0.57 338,492
2023-04-28 $0.57 $0.60 $0.56 $0.58 $0.58 243,334
2023-04-27 $0.59 $0.61 $0.57 $0.59 $0.59 236,232
2023-04-26 $0.62 $0.65 $0.58 $0.59 $0.59 256,816
2023-04-25 $0.67 $0.70 $0.61 $0.63 $0.63 493,902
2023-04-24 $0.77 $0.81 $0.67 $0.69 $0.69 435,468
2023-04-21 $0.80 $0.83 $0.76 $0.77 $0.77 560,816
2023-04-20 $0.70 $0.85 $0.70 $0.80 $0.80 1,849,758
2023-04-19 $0.77 $0.78 $0.69 $0.70 $0.70 1,967,223
2023-04-18 $1.05 $1.10 $0.72 $0.87 $0.87 9,656,373
2023-04-17 $0.62 $0.96 $0.61 $0.90 $0.90 5,408,560
2023-04-14 $0.67 $0.68 $0.57 $0.59 $0.59 1,168,051
2023-04-13 $0.55 $0.64 $0.54 $0.60 $0.60 2,028,445
2023-04-12 $0.58 $0.58 $0.55 $0.56 $0.56 281,720
2023-04-11 $0.56 $0.60 $0.55 $0.57 $0.57 558,176
2023-04-10 $0.55 $0.66 $0.54 $0.62 $0.62 3,471,406
2023-04-06 $0.53 $0.53 $0.50 $0.52 $0.52 313,369
2023-04-05 $0.54 $0.55 $0.52 $0.54 $0.54 146,001
2023-04-04 $0.55 $0.58 $0.53 $0.56 $0.56 314,923
2023-04-03 $0.55 $0.56 $0.53 $0.55 $0.55 420,186
2023-03-31 $0.55 $0.58 $0.54 $0.55 $0.55 557,765
2023-03-30 $0.58 $0.59 $0.52 $0.57 $0.57 503,759
2023-03-29 $0.63 $0.65 $0.60 $0.62 $0.62 350,792
2023-03-28 $0.63 $0.66 $0.60 $0.63 $0.63 349,751
2023-03-27 $0.59 $0.70 $0.59 $0.64 $0.64 1,603,227
2023-03-24 $0.57 $0.58 $0.54 $0.55 $0.55 187,151
2023-03-23 $0.57 $0.57 $0.55 $0.57 $0.57 174,731
2023-03-22 $0.58 $0.60 $0.56 $0.57 $0.57 257,642
2023-03-21 $0.56 $0.62 $0.55 $0.59 $0.59 545,506
2023-03-20 $0.58 $0.60 $0.55 $0.56 $0.56 380,267
2023-03-17 $0.62 $0.64 $0.60 $0.61 $0.61 404,084
2023-03-16 $0.68 $0.69 $0.61 $0.63 $0.63 548,010
2023-03-15 $0.69 $0.71 $0.60 $0.65 $0.65 955,273
2023-03-14 $0.83 $0.85 $0.71 $0.72 $0.72 1,669,802
2023-03-13 $0.72 $0.85 $0.72 $0.85 $0.85 2,971,454
2023-03-10 $0.73 $0.94 $0.69 $0.80 $0.80 10,567,758
2023-03-09 $0.65 $0.70 $0.60 $0.67 $0.67 1,589,727
2023-03-08 $0.58 $0.62 $0.52 $0.60 $0.60 736,117
2023-03-07 $0.63 $0.66 $0.60 $0.62 $0.62 545,721
2023-03-06 $0.67 $0.73 $0.60 $0.66 $0.66 545,045
2023-03-03 $0.67 $0.71 $0.65 $0.69 $0.69 497,557
2023-03-02 $0.73 $0.75 $0.66 $0.69 $0.69 586,819
2023-03-01 $0.76 $0.78 $0.73 $0.75 $0.75 395,264
2023-02-28 $0.76 $0.80 $0.76 $0.79 $0.79 310,074
2023-02-27 $0.78 $0.80 $0.75 $0.78 $0.78 367,351
2023-02-24 $0.79 $0.85 $0.73 $0.80 $0.80 649,757
2023-02-23 $0.79 $0.84 $0.75 $0.80 $0.80 1,050,801
2023-02-22 $0.89 $0.97 $0.80 $0.83 $0.83 1,781,460
2023-02-21 $0.74 $0.97 $0.74 $0.95 $0.95 5,320,374
2023-02-17 $0.71 $0.75 $0.68 $0.72 $0.72 754,783
2023-02-16 $0.70 $0.77 $0.66 $0.71 $0.71 1,113,098
2023-02-15 $0.79 $0.80 $0.67 $0.72 $0.72 1,209,174
2023-02-14 $0.80 $0.82 $0.76 $0.78 $0.78 819,040
2023-02-13 $0.93 $0.97 $0.75 $0.78 $0.78 1,369,619
2023-02-10 $1.02 $1.03 $0.94 $0.96 $0.96 1,060,584
2023-02-09 $1.03 $1.18 $0.96 $1.03 $1.03 2,796,852
2023-02-08 $1.21 $1.28 $1.06 $1.09 $1.09 4,086,868
2023-02-07 $1.08 $1.60 $1.03 $1.33 $1.33 35,069,021
2023-02-06 $0.94 $0.97 $0.87 $0.96 $0.96 7,645,073
2023-02-03 $0.92 $1.04 $0.91 $0.98 $0.98 4,350,615
2023-02-02 $1.05 $1.14 $0.88 $0.97 $0.97 14,312,868
2023-02-01 $2.85 $3.34 $1.59 $1.66 $1.66 61,311,085
2023-01-31 $0.65 $0.65 $0.58 $0.61 $0.61 208,445
2023-01-30 $0.66 $0.66 $0.60 $0.63 $0.63 169,960
2023-01-27 $0.67 $0.69 $0.62 $0.65 $0.65 163,903
2023-01-26 $0.81 $0.82 $0.55 $0.63 $0.63 499,077
2023-01-25 $0.84 $0.85 $0.76 $0.80 $0.80 324,381
2023-01-24 $0.71 $0.83 $0.67 $0.79 $0.79 643,343
2023-01-23 $0.70 $0.73 $0.61 $0.73 $0.73 483,718
2023-01-20 $0.61 $0.71 $0.58 $0.69 $0.69 735,741
2023-01-19 $0.63 $0.76 $0.61 $0.62 $0.62 1,105,199
2023-01-18 $0.61 $0.68 $0.57 $0.64 $0.64 483,562
2023-01-17 $0.61 $0.61 $0.57 $0.61 $0.61 255,468
2023-01-13 $0.62 $0.63 $0.58 $0.58 $0.58 278,035
2023-01-12 $0.64 $0.64 $0.60 $0.63 $0.63 531,425
2023-01-11 $0.71 $0.71 $0.61 $0.63 $0.63 967,596
2023-01-10 $0.73 $0.82 $0.60 $0.74 $0.74 4,443,985
2023-01-09 $0.50 $0.62 $0.50 $0.61 $0.61 1,511,292
2023-01-06 $0.50 $0.54 $0.50 $0.52 $0.52 201,342
2023-01-05 $0.54 $0.54 $0.49 $0.51 $0.51 150,215
2023-01-04 $0.48 $0.53 $0.46 $0.52 $0.52 454,010
2023-01-03 $0.50 $0.53 $0.46 $0.47 $0.47 307,268
2022-12-30 $0.52 $0.53 $0.48 $0.49 $0.49 324,485
2022-12-29 $0.51 $0.52 $0.47 $0.50 $0.50 284,260
2022-12-28 $0.67 $0.68 $0.45 $0.54 $0.54 1,008,131
2022-12-27 $0.56 $0.71 $0.48 $0.65 $0.65 2,799,965
2022-12-23 $0.49 $0.57 $0.47 $0.50 $0.50 1,087,822
2022-12-22 $0.44 $0.50 $0.42 $0.47 $0.47 1,449,930
2022-12-21 $0.42 $0.44 $0.38 $0.43 $0.43 318,844
2022-12-20 $0.46 $0.46 $0.40 $0.41 $0.41 195,944
2022-12-19 $0.42 $0.58 $0.40 $0.43 $0.43 964,285
2022-12-16 $0.40 $0.45 $0.40 $0.45 $0.45 358,140
2022-12-15 $0.57 $0.57 $0.40 $0.46 $0.46 1,710,939
2022-12-14 $0.88 $0.88 $0.58 $0.62 $0.62 4,073,052
2022-12-13 $0.74 $0.95 $0.68 $0.78 $0.78 3,022,225
2022-12-12 $0.72 $0.79 $0.72 $0.73 $0.73 267,301
2022-12-09 $0.72 $0.77 $0.67 $0.75 $0.75 191,385
2022-12-08 $0.81 $0.81 $0.68 $0.76 $0.76 277,183
2022-12-07 $0.88 $0.90 $0.72 $0.79 $0.79 843,032
2022-12-06 $1.66 $1.66 $1.41 $1.49 $1.49 55,523
2022-12-05 $1.78 $1.84 $1.45 $1.53 $1.53 88,655
2022-12-02 $1.83 $1.91 $1.81 $1.84 $1.84 50,271
2022-12-01 $2.04 $2.06 $1.80 $1.81 $1.81 35,561
2022-11-30 $2.06 $2.15 $2.02 $2.03 $2.03 42,068
2022-11-29 $2.11 $2.13 $2.04 $2.13 $2.13 27,048
2022-11-28 $2.14 $2.24 $2.04 $2.09 $2.09 61,386
2022-11-25 $2.14 $2.25 $2.14 $2.17 $2.17 16,568
2022-11-23 $2.24 $2.38 $2.12 $2.20 $2.20 102,736
2022-11-22 $2.20 $2.25 $2.08 $2.15 $2.15 52,192
2022-11-21 $2.16 $2.32 $2.01 $2.14 $2.14 42,761
2022-11-18 $2.25 $2.63 $1.97 $2.16 $2.16 100,661
2022-11-17 $2.05 $2.13 $2.00 $2.10 $2.10 98,488
2022-11-16 $2.13 $2.28 $2.02 $2.08 $2.08 156,184
2022-11-15 $2.22 $2.26 $1.90 $2.15 $2.15 289,906
2022-11-14 $2.59 $2.75 $2.50 $2.65 $2.65 222,460
2022-11-11 $3.60 $4.20 $2.44 $2.92 $2.92 7,672,100
2022-11-10 $2.07 $3.21 $1.98 $3.00 $3.00 675,594
2022-11-09 $2.27 $2.49 $1.87 $2.13 $2.13 368,204
2022-11-08 $0.18 $0.20 $0.17 $0.17 $2.50 52,041
2022-11-07 $0.18 $0.24 $0.16 $0.23 $3.41 42,273
2022-11-04 $0.19 $0.20 $0.18 $0.19 $2.81 19,094
2022-11-03 $0.19 $0.20 $0.18 $0.19 $2.84 8,883
2022-11-02 $0.19 $0.19 $0.18 $0.19 $2.79 17,191
2022-11-01 $0.20 $0.20 $0.18 $0.18 $2.75 15,998
2022-10-31 $0.19 $0.21 $0.18 $0.20 $2.93 7,568
2022-10-28 $0.20 $0.21 $0.19 $0.19 $2.86 23,681
2022-10-27 $0.20 $0.22 $0.19 $0.21 $3.14 64,609
2022-10-26 $0.21 $0.22 $0.19 $0.19 $2.88 31,871
2022-10-25 $0.20 $0.21 $0.19 $0.21 $3.10 9,210
2022-10-24 $0.21 $0.21 $0.19 $0.21 $3.12 19,249
2022-10-21 $0.22 $0.22 $0.19 $0.21 $0.21 538,235
2022-10-20 $0.23 $0.23 $0.20 $0.21 $0.21 248,533
2022-10-19 $0.23 $0.25 $0.22 $0.23 $0.23 113,430
2022-10-18 $0.26 $0.26 $0.23 $0.23 $0.23 316,106
2022-10-17 $0.25 $0.27 $0.24 $0.26 $0.26 283,743
2022-10-14 $0.23 $0.29 $0.22 $0.27 $0.27 969,841
2022-10-13 $0.19 $0.26 $0.19 $0.23 $0.23 1,409,608
2022-10-12 $0.21 $0.22 $0.19 $0.21 $0.21 249,583
2022-10-11 $0.21 $0.22 $0.19 $0.20 $0.20 362,768
2022-10-10 $0.23 $0.23 $0.21 $0.21 $0.21 290,250
2022-10-07 $0.23 $0.24 $0.22 $0.22 $0.22 347,826
2022-10-06 $0.21 $0.24 $0.21 $0.22 $0.22 807,149
2022-10-05 $0.27 $0.33 $0.18 $0.23 $0.23 5,496,081
2022-10-04 $0.19 $0.21 $0.19 $0.20 $0.20 399,116
2022-10-03 $0.19 $0.23 $0.18 $0.18 $0.18 604,504
2022-09-30 $0.19 $0.20 $0.18 $0.19 $0.19 176,206
2022-09-29 $0.20 $0.20 $0.18 $0.18 $0.18 210,766
2022-09-28 $0.19 $0.19 $0.18 $0.19 $0.19 190,326
2022-09-27 $0.19 $0.19 $0.18 $0.19 $0.19 325,151
2022-09-26 $0.17 $0.19 $0.17 $0.19 $0.19 403,187
2022-09-23 $0.18 $0.20 $0.17 $0.18 $0.18 848,427
2022-09-22 $0.20 $0.20 $0.17 $0.18 $0.18 1,159,989
2022-09-21 $0.23 $0.24 $0.20 $0.20 $0.20 1,992,258
2022-09-20 $0.26 $0.26 $0.22 $0.23 $0.23 2,645,223
2022-09-19 $0.22 $0.40 $0.20 $0.25 $0.25 25,200,679
2022-09-16 $0.25 $0.25 $0.21 $0.22 $0.22 740,721
2022-09-15 $0.27 $0.27 $0.22 $0.25 $0.25 627,938
2022-09-14 $0.28 $0.29 $0.26 $0.26 $0.26 358,817
2022-09-13 $0.29 $0.29 $0.28 $0.28 $0.28 296,552
2022-09-12 $0.30 $0.33 $0.28 $0.29 $0.29 601,102
2022-09-09 $0.31 $0.33 $0.30 $0.31 $0.31 190,682
2022-09-08 $0.30 $0.34 $0.29 $0.32 $0.32 357,256
2022-09-07 $0.34 $0.37 $0.25 $0.31 $0.31 508,216
2022-09-06 $0.36 $0.37 $0.33 $0.34 $0.34 712,852
2022-09-02 $0.40 $0.41 $0.36 $0.37 $0.37 1,189,037
2022-09-01 $0.41 $0.43 $0.39 $0.40 $0.40 393,393
2022-08-31 $0.42 $0.45 $0.40 $0.41 $0.41 426,707
2022-08-30 $0.43 $0.45 $0.41 $0.41 $0.41 311,660
2022-08-29 $0.42 $0.44 $0.41 $0.43 $0.43 379,404
2022-08-26 $0.43 $0.45 $0.42 $0.42 $0.42 616,036
2022-08-25 $0.40 $0.47 $0.39 $0.46 $0.46 2,398,029
2022-08-24 $0.49 $0.51 $0.42 $0.44 $0.44 3,450,452
2022-08-23 $0.51 $0.58 $0.45 $0.47 $0.47 9,477,936
2022-08-22 $0.40 $0.49 $0.39 $0.45 $0.45 5,425,662
2022-08-19 $0.40 $0.42 $0.39 $0.39 $0.39 802,732
2022-08-18 $0.39 $0.41 $0.39 $0.39 $0.39 991,424
2022-08-17 $0.46 $0.50 $0.38 $0.40 $0.40 2,512,995
2022-08-16 $0.43 $0.46 $0.41 $0.45 $0.45 1,736,021
2022-08-15 $0.41 $0.42 $0.40 $0.41 $0.41 274,282
2022-08-12 $0.40 $0.40 $0.39 $0.39 $0.39 278,818
2022-08-11 $0.39 $0.40 $0.39 $0.40 $0.40 395,067
2022-08-10 $0.38 $0.39 $0.37 $0.38 $0.38 499,974
2022-08-09 $0.39 $0.40 $0.38 $0.38 $0.38 457,739
2022-08-08 $0.39 $0.42 $0.39 $0.40 $0.40 1,214,798
2022-08-05 $0.39 $0.42 $0.39 $0.42 $0.42 620,776
2022-08-04 $0.41 $0.43 $0.40 $0.42 $0.42 617,173
2022-08-03 $0.38 $0.43 $0.38 $0.41 $0.41 894,121
2022-08-02 $0.38 $0.41 $0.36 $0.40 $0.40 1,012,872
2022-08-01 $0.36 $0.42 $0.35 $0.38 $0.38 1,286,287
2022-07-29 $0.39 $0.41 $0.36 $0.38 $0.38 1,990,302
2022-07-28 $0.45 $0.46 $0.39 $0.41 $0.41 2,614,828
2022-07-27 $0.51 $0.51 $0.42 $0.47 $0.47 3,517,018
2022-07-26 $0.60 $0.66 $0.49 $0.54 $0.54 16,382,125
2022-07-25 $0.61 $0.70 $0.45 $0.45 $0.45 42,167,948
2022-07-22 $0.49 $0.50 $0.38 $0.40 $0.40 7,907,988
2022-07-21 $0.37 $0.40 $0.37 $0.38 $0.38 157,351
2022-07-20 $0.38 $0.39 $0.37 $0.37 $0.37 175,825
2022-07-19 $0.37 $0.40 $0.37 $0.37 $0.37 240,175
2022-07-18 $0.38 $0.40 $0.37 $0.38 $0.38 298,239
2022-07-15 $0.40 $0.40 $0.37 $0.38 $0.38 271,077
2022-07-14 $0.49 $0.49 $0.40 $0.40 $0.40 699,626
2022-07-13 $0.46 $0.55 $0.45 $0.54 $0.54 774,088
2022-07-12 $0.69 $0.72 $0.48 $0.54 $0.54 7,732,255
2022-07-11 $0.45 $0.48 $0.41 $0.47 $0.47 2,522,234
2022-07-08 $0.42 $0.75 $0.39 $0.50 $0.50 444,942
2022-07-07 $0.40 $0.45 $0.39 $0.44 $0.44 90,029
2022-07-06 $0.42 $0.45 $0.40 $0.42 $0.42 339,773
2022-07-05 $0.44 $0.44 $0.41 $0.42 $0.42 165,424
2022-07-01 $0.46 $0.46 $0.40 $0.41 $0.41 21,101
2022-06-30 $0.45 $0.46 $0.41 $0.42 $0.42 113,341
2022-06-29 $0.47 $0.48 $0.40 $0.45 $0.45 32,142
2022-06-28 $0.54 $0.54 $0.45 $0.47 $0.47 46,994
2022-06-27 $0.55 $0.55 $0.49 $0.50 $0.50 68,617
2022-06-24 $0.48 $0.70 $0.46 $0.53 $0.53 145,763
2022-06-23 $0.45 $0.50 $0.45 $0.46 $0.46 32,859
2022-06-22 $0.50 $0.52 $0.46 $0.47 $0.47 42,764
2022-06-21 $0.67 $0.67 $0.42 $0.49 $0.49 105,279
2022-06-17 $0.57 $0.59 $0.55 $0.58 $0.58 7,341
2022-06-16 $0.56 $0.61 $0.54 $0.54 $0.54 15,339
2022-06-15 $0.60 $0.60 $0.58 $0.59 $0.59 11,528
2022-06-14 $0.64 $0.72 $0.56 $0.56 $0.56 23,156
2022-06-13 $0.66 $0.70 $0.64 $0.66 $0.66 42,313
2022-06-10 $0.69 $0.74 $0.65 $0.67 $0.67 15,218
2022-06-09 $0.65 $0.72 $0.62 $0.68 $0.68 54,084
2022-06-08 $0.63 $0.79 $0.53 $0.65 $0.65 119,344
2022-06-07 $0.70 $0.74 $0.65 $0.67 $0.67 12,553
2022-06-06 $0.72 $0.74 $0.63 $0.70 $0.70 17,966
2022-06-03 $0.85 $0.85 $0.64 $0.70 $0.70 55,424
2022-06-02 $0.82 $1.00 $0.70 $0.71 $0.71 122,721
2022-06-01 $0.65 $0.77 $0.65 $0.70 $0.70 71,432
2022-05-31 $0.51 $0.63 $0.50 $0.63 $0.63 33,057
2022-05-27 $0.50 $0.52 $0.49 $0.51 $0.51 13,290
2022-05-26 $0.46 $0.50 $0.46 $0.50 $0.50 37,898
2022-05-25 $0.49 $0.53 $0.40 $0.47 $0.47 131,797
2022-05-24 $0.52 $0.52 $0.52 $0.52 $0.52 6,696
2022-05-23 $0.56 $0.57 $0.52 $0.54 $0.54 9,523
2022-05-20 $0.51 $0.59 $0.50 $0.56 $0.56 52,851
2022-05-19 $0.50 $0.51 $0.46 $0.50 $0.50 39,431
2022-05-18 $0.57 $0.59 $0.48 $0.53 $0.53 105,585
2022-05-17 $0.62 $0.63 $0.58 $0.59 $0.59 36,048
2022-05-16 $0.67 $0.67 $0.60 $0.62 $0.62 7,021
2022-05-13 $0.62 $0.68 $0.57 $0.58 $0.58 25,972
2022-05-12 $0.57 $0.70 $0.57 $0.68 $0.68 50,518
2022-05-11 $0.71 $0.72 $0.66 $0.71 $0.71 5,831
2022-05-10 $0.78 $0.78 $0.73 $0.75 $0.75 14,285
2022-05-09 $0.82 $0.82 $0.77 $0.79 $0.79 30,723
2022-05-06 $0.85 $0.85 $0.74 $0.81 $0.81 5,985
2022-05-05 $0.88 $0.88 $0.81 $0.85 $0.85 43,343
2022-05-04 $0.96 $0.97 $0.87 $0.93 $0.93 11,031
2022-05-03 $0.96 $1.02 $0.96 $0.98 $0.98 18,366
2022-05-02 $1.03 $1.05 $0.95 $1.00 $1.00 36,794
2022-04-29 $1.03 $1.03 $1.00 $1.01 $1.01 8,832
2022-04-28 $1.02 $1.06 $1.00 $1.03 $1.03 32,623
2022-04-27 $1.00 $1.03 $1.00 $1.01 $1.01 13,622
2022-04-26 $1.06 $1.06 $1.00 $1.00 $1.00 53,069
2022-04-25 $1.04 $1.11 $1.00 $1.01 $1.01 28,396
2022-04-22 $1.03 $1.08 $1.00 $1.03 $1.03 66,576
2022-04-21 $1.12 $1.19 $1.00 $1.00 $1.00 102,944
2022-04-20 $1.02 $1.13 $1.00 $1.07 $1.07 119,324
2022-04-19 $1.07 $1.14 $1.00 $1.05 $1.05 97,808
2022-04-18 $1.22 $1.22 $1.00 $1.10 $1.10 146,202
2022-04-14 $1.21 $1.24 $1.17 $1.18 $1.18 57,001
2022-04-13 $1.16 $1.25 $1.16 $1.23 $1.23 20,672
2022-04-12 $1.21 $1.24 $1.17 $1.23 $1.23 56,061
2022-04-11 $1.30 $1.32 $1.23 $1.25 $1.25 16,799
2022-04-08 $1.31 $1.40 $1.30 $1.34 $1.34 76,865
2022-04-07 $1.34 $1.37 $1.30 $1.37 $1.37 24,439
2022-04-06 $1.32 $1.35 $1.30 $1.34 $1.34 17,179
2022-04-05 $1.34 $1.39 $1.33 $1.36 $1.36 34,430
2022-04-04 $1.48 $1.58 $1.32 $1.32 $1.32 125,957
2022-04-01 $1.35 $1.57 $1.26 $1.49 $1.49 192,190
2022-03-31 $1.35 $1.45 $1.29 $1.35 $1.35 60,834
2022-03-30 $1.23 $1.40 $1.20 $1.33 $1.33 117,546
2022-03-29 $1.17 $1.27 $1.16 $1.22 $1.22 34,196
2022-03-28 $1.14 $1.27 $1.14 $1.16 $1.16 45,540
2022-03-25 $1.20 $1.26 $1.05 $1.18 $1.18 165,609
2022-03-24 $1.26 $1.31 $1.13 $1.19 $1.19 99,917
2022-03-23 $1.39 $1.39 $1.25 $1.26 $1.26 64,528
2022-03-22 $1.32 $1.36 $1.25 $1.33 $1.33 35,323
2022-03-21 $1.33 $1.39 $1.28 $1.31 $1.31 7,718
2022-03-18 $1.30 $1.37 $1.24 $1.32 $1.32 51,852
2022-03-17 $1.24 $1.34 $1.24 $1.27 $1.27 33,314
2022-03-16 $1.29 $1.34 $1.21 $1.29 $1.29 19,645
2022-03-15 $1.26 $1.34 $1.23 $1.28 $1.28 46,300
2022-03-14 $1.38 $1.39 $1.19 $1.23 $1.23 67,669
2022-03-11 $1.29 $1.40 $1.23 $1.26 $1.26 162,820
2022-03-10 $1.30 $1.35 $1.24 $1.32 $1.32 261,810
2022-03-09 $1.20 $1.31 $1.15 $1.18 $1.18 64,569
2022-03-08 $1.06 $1.27 $1.06 $1.23 $1.23 147,614
2022-03-07 $1.05 $1.13 $1.00 $1.04 $1.04 65,486
2022-03-04 $1.05 $1.12 $1.01 $1.05 $1.05 32,111
2022-03-03 $1.11 $1.16 $1.05 $1.09 $1.09 126,763
2022-03-02 $1.13 $1.14 $1.05 $1.10 $1.10 37,834
2022-03-01 $1.11 $1.17 $1.07 $1.10 $1.10 111,201
2022-02-28 $1.23 $1.23 $1.05 $1.15 $1.15 436,968
2022-02-25 $1.34 $1.34 $1.15 $1.15 $1.15 240,547
2022-02-24 $1.31 $1.35 $1.15 $1.20 $1.20 695,327
2022-02-23 $2.10 $2.19 $1.95 $2.10 $2.10 103,280
2022-02-22 $2.16 $2.20 $2.06 $2.14 $2.14 17,530
2022-02-18 $2.13 $2.16 $2.12 $2.16 $2.16 4,796
2022-02-17 $2.13 $2.15 $2.00 $2.13 $2.13 38,365
2022-02-16 $2.25 $2.25 $2.10 $2.20 $2.20 8,978
2022-02-15 $2.14 $2.23 $2.10 $2.21 $2.21 30,852
2022-02-14 $2.15 $2.22 $2.14 $2.15 $2.15 13,362
2022-02-11 $2.34 $2.34 $2.17 $2.23 $2.23 28,432
2022-02-10 $2.23 $2.30 $2.15 $2.29 $2.29 6,168
2022-02-09 $2.39 $2.39 $2.20 $2.20 $2.20 18,941
2022-02-08 $2.23 $2.39 $2.23 $2.39 $2.39 8,670
2022-02-07 $2.45 $2.50 $2.10 $2.28 $2.28 53,865
2022-02-04 $2.00 $2.43 $2.00 $2.43 $2.43 23,465
2022-02-03 $2.05 $2.16 $2.00 $2.05 $2.05 27,053
2022-02-02 $2.14 $2.24 $2.05 $2.14 $2.14 36,095
2022-02-01 $2.16 $2.28 $2.10 $2.14 $2.14 27,955
2022-01-31 $2.10 $2.17 $2.07 $2.11 $2.11 17,940
2022-01-28 $2.05 $2.14 $2.03 $2.14 $2.14 5,839
2022-01-27 $2.00 $2.25 $1.95 $2.06 $2.06 53,123
2022-01-26 $2.09 $2.11 $2.00 $2.06 $2.06 14,845
2022-01-25 $2.12 $2.14 $1.95 $2.00 $2.00 41,735
2022-01-24 $2.06 $2.30 $1.82 $2.12 $2.12 38,473
2022-01-21 $2.22 $2.24 $2.01 $2.07 $2.07 31,311
2022-01-20 $2.13 $2.28 $2.13 $2.21 $2.21 23,636
2022-01-19 $2.13 $2.13 $1.98 $2.04 $2.04 35,506
2022-01-18 $2.14 $2.17 $2.04 $2.04 $2.04 19,678
2022-01-14 $2.10 $2.21 $2.10 $2.19 $2.19 10,278
2022-01-13 $2.24 $2.24 $2.13 $2.16 $2.16 23,668
2022-01-12 $2.17 $2.40 $2.15 $2.17 $2.17 39,215
2022-01-11 $2.08 $2.45 $2.00 $2.17 $2.17 60,485
2022-01-10 $2.18 $2.20 $1.90 $1.94 $1.94 66,452
2022-01-07 $2.20 $2.20 $2.03 $2.03 $2.03 10,936
2022-01-06 $2.10 $2.16 $2.08 $2.08 $2.08 7,048
2022-01-05 $2.37 $2.37 $2.06 $2.07 $2.07 22,137
2022-01-04 $2.27 $2.37 $2.10 $2.10 $2.10 22,908
2022-01-03 $2.06 $2.49 $2.06 $2.37 $2.37 22,026
2021-12-31 $2.00 $2.15 $2.00 $2.10 $2.10 21,186
2021-12-30 $2.04 $2.13 $2.00 $2.04 $2.04 37,454
2021-12-29 $1.86 $2.13 $1.80 $2.05 $2.05 77,288
2021-12-28 $1.90 $1.90 $1.86 $1.87 $1.87 20,148
2021-12-27 $1.98 $2.00 $1.87 $1.91 $1.91 55,636
2021-12-23 $2.07 $2.08 $2.02 $2.02 $2.02 20,589
2021-12-22 $2.05 $2.12 $2.00 $2.05 $2.05 50,467
2021-12-21 $2.20 $2.22 $2.06 $2.06 $2.06 30,017
2021-12-20 $2.17 $2.19 $1.95 $2.11 $2.11 42,671
2021-12-17 $1.95 $2.25 $1.95 $2.12 $2.12 69,710
2021-12-16 $2.00 $2.55 $2.00 $2.07 $2.07 163,884
2021-12-15 $2.00 $2.01 $1.95 $1.96 $1.96 111,396
2021-12-14 $2.21 $2.25 $1.98 $2.00 $2.00 200,783
2021-12-13 $2.52 $2.52 $2.16 $2.20 $2.20 106,189
2021-12-10 $2.65 $2.70 $2.50 $2.52 $2.52 32,635
2021-12-09 $2.52 $2.66 $2.52 $2.62 $2.62 16,611
2021-12-08 $2.47 $2.60 $2.47 $2.55 $2.55 28,390
2021-12-07 $2.45 $2.52 $2.36 $2.52 $2.52 21,569
2021-12-06 $2.42 $2.55 $2.41 $2.45 $2.45 13,001
2021-12-03 $2.30 $2.55 $2.30 $2.46 $2.46 150,867
2021-12-02 $2.51 $2.56 $2.30 $2.30 $2.30 71,956
2021-12-01 $2.82 $2.82 $2.51 $2.52 $2.52 36,709
2021-11-30 $2.79 $2.92 $2.70 $2.83 $2.83 37,525
2021-11-29 $2.70 $2.95 $2.66 $2.85 $2.85 17,473
2021-11-26 $2.90 $2.90 $2.60 $2.70 $2.70 25,649
2021-11-24 $2.80 $2.92 $2.80 $2.81 $2.81 19,313
2021-11-23 $2.96 $3.00 $2.76 $2.84 $2.84 44,533
2021-11-22 $3.22 $3.23 $2.85 $3.05 $3.05 64,247
2021-11-19 $3.38 $3.39 $3.28 $3.28 $3.28 23,291
2021-11-18 $3.42 $3.42 $3.01 $3.37 $3.37 75,884
2021-11-17 $3.45 $3.65 $3.41 $3.47 $3.47 34,711
2021-11-16 $3.57 $3.57 $3.37 $3.50 $3.50 35,259
2021-11-15 $3.60 $3.61 $3.46 $3.58 $3.58 34,615
2021-11-12 $3.56 $3.62 $3.45 $3.50 $3.50 39,075
2021-11-11 $3.63 $3.75 $3.54 $3.66 $3.66 29,123
2021-11-10 $3.62 $3.80 $3.52 $3.65 $3.65 43,255
2021-11-09 $3.70 $3.70 $3.53 $3.68 $3.68 23,117
2021-11-08 $3.77 $3.81 $3.66 $3.70 $3.70 23,750
2021-11-05 $3.69 $3.82 $3.63 $3.79 $3.79 23,606
2021-11-04 $3.70 $3.84 $3.64 $3.68 $3.68 30,303
2021-11-03 $3.60 $3.87 $3.60 $3.75 $3.75 21,227
2021-11-02 $3.65 $3.74 $3.60 $3.60 $3.60 15,544
2021-11-01 $3.92 $3.99 $3.60 $3.67 $3.67 25,549
2021-10-29 $3.85 $3.95 $3.80 $3.88 $3.88 24,261
2021-10-28 $3.80 $4.15 $3.68 $3.94 $3.94 10,192
2021-10-27 $4.04 $4.04 $3.66 $3.81 $3.81 43,644
2021-10-26 $4.20 $4.38 $3.97 $4.13 $4.13 40,116
2021-10-25 $3.82 $4.20 $3.78 $4.20 $4.20 56,941
2021-10-22 $3.66 $3.95 $3.65 $3.82 $3.82 80,370
2021-10-21 $3.80 $3.82 $3.54 $3.66 $3.66 23,687
2021-10-20 $3.91 $3.91 $3.64 $3.72 $3.72 35,040
2021-10-19 $3.96 $3.98 $3.65 $3.90 $3.90 97,350
2021-10-18 $3.33 $4.45 $3.33 $4.00 $4.00 421,502
2021-10-15 $3.42 $3.42 $3.26 $3.30 $3.30 15,419
2021-10-14 $3.36 $3.45 $3.33 $3.41 $3.41 10,931
2021-10-13 $3.45 $3.45 $3.23 $3.33 $3.33 24,331
2021-10-12 $3.52 $3.52 $3.20 $3.36 $3.36 44,088
2021-10-11 $3.41 $3.58 $3.40 $3.46 $3.46 29,837
2021-10-08 $3.52 $3.60 $3.45 $3.52 $3.52 38,025
2021-10-07 $3.50 $3.65 $3.46 $3.50 $3.50 4,359
2021-10-06 $3.68 $3.74 $3.50 $3.51 $3.51 23,664
2021-10-05 $3.81 $3.93 $3.52 $3.67 $3.67 24,407
2021-10-04 $4.08 $4.08 $3.76 $3.81 $3.81 6,426
2021-10-01 $3.70 $4.06 $3.65 $4.06 $4.06 36,788
2021-09-30 $3.73 $3.74 $3.50 $3.68 $3.68 58,077
2021-09-29 $4.00 $4.03 $3.62 $3.73 $3.73 59,511
2021-09-28 $4.09 $4.13 $3.88 $3.96 $3.96 26,087
2021-09-27 $4.00 $4.16 $4.00 $4.04 $4.04 8,659
2021-09-24 $4.14 $4.20 $4.00 $4.12 $4.12 22,462
2021-09-23 $4.20 $4.20 $4.08 $4.11 $4.11 5,265
2021-09-22 $4.01 $4.15 $4.00 $4.05 $4.05 20,756
2021-09-21 $4.15 $4.27 $4.00 $4.10 $4.10 16,808
2021-09-20 $4.59 $4.67 $4.12 $4.20 $4.20 26,090
2021-09-17 $4.61 $4.71 $4.59 $4.61 $4.61 5,507
2021-09-16 $4.59 $4.69 $4.59 $4.60 $4.60 6,235
2021-09-15 $4.59 $4.71 $4.59 $4.60 $4.60 9,305
2021-09-14 $4.85 $4.85 $4.59 $4.64 $4.64 37,771
2021-09-13 $4.78 $4.83 $4.59 $4.59 $4.59 9,683
2021-09-10 $4.80 $4.95 $4.71 $4.81 $4.81 25,927
2021-09-09 $4.39 $4.79 $4.39 $4.72 $4.72 24,961
2021-09-08 $5.16 $5.16 $4.53 $4.55 $4.55 17,925
2021-09-07 $5.18 $5.18 $4.75 $4.86 $4.86 21,381
2021-09-03 $4.78 $5.12 $4.61 $5.12 $5.12 34,286
2021-09-02 $4.50 $4.65 $4.50 $4.65 $4.65 29,187
2021-09-01 $4.38 $4.50 $4.31 $4.50 $4.50 25,102
2021-08-31 $4.18 $4.48 $4.14 $4.42 $4.42 26,789
2021-08-30 $4.16 $4.20 $4.04 $4.20 $4.20 20,735
2021-08-27 $4.12 $4.29 $4.10 $4.17 $4.17 22,701
2021-08-26 $4.22 $4.29 $3.87 $4.11 $4.11 73,044
2021-08-25 $4.23 $4.28 $4.21 $4.25 $4.25 14,221
2021-08-24 $4.36 $4.36 $4.26 $4.34 $4.34 12,273
2021-08-23 $4.25 $4.40 $4.15 $4.40 $4.40 20,465
2021-08-20 $4.25 $4.50 $4.20 $4.24 $4.24 12,577
2021-08-19 $4.35 $4.35 $4.11 $4.20 $4.20 36,184
2021-08-18 $4.32 $4.45 $4.32 $4.40 $4.40 13,105
2021-08-17 $4.50 $4.50 $4.30 $4.31 $4.31 10,771
2021-08-16 $4.25 $4.51 $4.17 $4.49 $4.49 29,546
2021-08-13 $4.34 $4.35 $4.30 $4.33 $4.33 26,750
2021-08-12 $4.30 $4.46 $4.30 $4.30 $4.30 19,946
2021-08-11 $4.35 $4.55 $4.25 $4.35 $4.35 18,554
2021-08-10 $4.50 $4.55 $4.30 $4.30 $4.30 43,954
2021-08-09 $4.75 $4.80 $4.51 $4.55 $4.55 17,372
2021-08-06 $4.63 $4.69 $4.53 $4.62 $4.62 10,104
2021-08-05 $4.54 $4.69 $4.53 $4.62 $4.62 23,952
2021-08-04 $4.70 $4.74 $4.60 $4.65 $4.65 18,840
2021-08-03 $4.73 $4.73 $4.50 $4.70 $4.70 119,615
2021-08-02 $4.83 $4.83 $4.74 $4.74 $4.74 2,141
2021-07-30 $4.75 $4.92 $4.59 $4.77 $4.77 20,186
2021-07-29 $4.91 $4.91 $4.63 $4.83 $4.83 13,154
2021-07-28 $4.55 $4.86 $4.49 $4.80 $4.80 36,907
2021-07-27 $4.46 $4.55 $4.40 $4.52 $4.52 9,427
2021-07-26 $4.39 $4.55 $4.37 $4.46 $4.46 37,661
2021-07-23 $4.56 $4.58 $4.39 $4.42 $4.42 78,151
2021-07-22 $4.51 $4.80 $4.51 $4.60 $4.60 14,469
2021-07-21 $4.60 $4.70 $4.53 $4.59 $4.59 19,079
2021-07-20 $4.52 $4.78 $4.41 $4.55 $4.55 93,746
2021-07-19 $5.01 $5.04 $4.75 $4.81 $4.81 31,965
2021-07-16 $5.19 $5.20 $5.01 $5.12 $5.12 22,604
2021-07-15 $5.10 $5.20 $5.05 $5.14 $5.14 10,342
2021-07-14 $5.16 $5.17 $5.05 $5.10 $5.10 12,427
2021-07-13 $5.30 $5.38 $5.06 $5.12 $5.12 18,649
2021-07-12 $5.39 $5.51 $5.19 $5.30 $5.30 25,491
2021-07-09 $5.30 $5.39 $5.26 $5.39 $5.39 13,660
2021-07-08 $5.40 $5.42 $5.25 $5.35 $5.35 31,710
2021-07-07 $5.92 $5.92 $5.45 $5.59 $5.59 46,947
2021-07-06 $5.76 $5.76 $5.60 $5.70 $5.70 20,888
2021-07-02 $5.97 $5.97 $5.55 $5.78 $5.78 31,734
2021-07-01 $5.67 $6.00 $5.65 $5.88 $5.88 46,317
2021-06-30 $5.60 $5.74 $5.60 $5.74 $5.74 69,464
2021-06-29 $5.24 $5.72 $5.17 $5.65 $5.65 288,771
2021-06-28 $5.38 $5.38 $5.25 $5.29 $5.29 21,710
2021-06-25 $5.36 $5.38 $5.12 $5.38 $5.38 27,819
2021-06-24 $5.17 $5.39 $5.10 $5.31 $5.31 50,539
2021-06-23 $5.07 $5.22 $5.01 $5.22 $5.22 46,686
2021-06-22 $5.09 $5.14 $5.00 $5.07 $5.07 52,871
2021-06-21 $5.27 $5.27 $4.99 $5.14 $5.14 63,847
2021-06-18 $5.01 $5.29 $4.92 $5.28 $5.28 102,083
2021-06-17 $5.10 $5.10 $4.95 $5.05 $5.05 94,171
2021-06-16 $5.30 $5.30 $4.91 $5.10 $5.10 189,805
2021-06-15 $5.72 $5.72 $4.88 $5.29 $5.29 397,598
2021-06-14 $6.42 $6.47 $5.79 $5.79 $5.79 162,285
2021-06-11 $6.65 $6.79 $6.29 $6.47 $6.47 70,923
2021-06-10 $6.75 $6.83 $6.47 $6.58 $6.58 57,326
2021-06-09 $6.60 $6.80 $6.57 $6.75 $6.75 27,595
2021-06-08 $6.84 $6.91 $6.46 $6.60 $6.60 79,704
2021-06-07 $6.93 $7.04 $6.76 $6.87 $6.87 29,179
2021-06-04 $6.80 $6.96 $6.70 $6.86 $6.86 34,484
2021-06-03 $6.86 $6.92 $6.65 $6.76 $6.76 25,758
2021-06-02 $6.93 $6.95 $6.87 $6.94 $6.94 21,032
2021-06-01 $7.00 $7.09 $6.85 $7.00 $7.00 36,217
2021-05-28 $7.10 $7.10 $6.79 $7.04 $7.04 81,903
2021-05-27 $7.06 $7.09 $6.76 $6.98 $6.98 53,882
2021-05-26 $7.40 $7.40 $6.63 $7.07 $7.07 161,388
2021-05-25 $7.40 $7.40 $7.28 $7.40 $7.40 15,715
2021-05-24 $7.39 $7.39 $7.20 $7.28 $7.28 7,853
2021-05-21 $7.38 $7.49 $7.16 $7.29 $7.29 27,619
2021-05-20 $7.25 $7.50 $7.12 $7.30 $7.30 23,261
2021-05-19 $7.51 $7.70 $7.06 $7.23 $7.23 59,255
2021-05-18 $7.24 $7.39 $7.02 $7.27 $7.27 41,687
2021-05-17 $7.51 $7.68 $7.06 $7.11 $7.11 37,849
2021-05-14 $7.57 $7.65 $7.45 $7.54 $7.54 25,554
2021-05-13 $7.55 $7.81 $7.23 $7.30 $7.30 54,259
2021-05-12 $7.85 $7.85 $7.40 $7.67 $7.67 51,124
2021-05-11 $7.72 $7.82 $7.40 $7.82 $7.82 32,622
2021-05-10 $8.10 $8.15 $7.58 $7.72 $7.72 48,261
2021-05-07 $8.07 $8.49 $8.02 $8.10 $8.10 77,171
2021-05-06 $8.23 $8.49 $7.90 $8.07 $8.07 50,519
2021-05-05 $8.60 $8.75 $7.90 $8.30 $8.30 73,296
2021-05-04 $8.87 $8.90 $8.24 $8.51 $8.51 45,667
2021-05-03 $9.88 $9.88 $8.37 $8.57 $8.57 167,200
2021-04-30 $9.50 $9.81 $9.40 $9.65 $9.65 142,323
2021-04-29 $8.65 $9.42 $8.61 $9.42 $9.42 180,924
2021-04-28 $8.13 $8.58 $7.80 $8.57 $8.57 146,823
2021-04-27 $7.46 $8.14 $7.38 $8.10 $8.10 105,793
2021-04-26 $7.20 $7.45 $7.16 $7.45 $7.45 53,583
2021-04-23 $6.70 $7.25 $6.51 $7.25 $7.25 102,774
2021-04-22 $6.83 $6.91 $6.60 $6.70 $6.70 50,272
2021-04-21 $6.66 $6.88 $6.60 $6.63 $6.63 55,299
2021-04-20 $6.99 $7.14 $6.58 $6.66 $6.66 62,426
2021-04-19 $7.36 $7.72 $6.60 $6.60 $6.60 95,822
2021-04-16 $7.50 $7.75 $7.26 $7.40 $7.40 97,428
2021-04-15 $7.85 $7.93 $7.54 $7.73 $7.73 129,567
2021-04-14 $8.00 $8.00 $7.60 $7.69 $7.69 99,034
2021-04-13 $8.15 $8.25 $7.55 $7.62 $7.62 151,341
2021-04-12 $6.90 $8.12 $6.68 $7.87 $7.87 367,267
2021-04-09 $7.00 $7.15 $6.80 $6.90 $6.90 38,156
2021-04-08 $6.51 $7.34 $6.51 $6.94 $6.94 70,126
2021-04-07 $6.67 $6.99 $6.50 $6.90 $6.90 64,920
2021-04-06 $6.94 $7.23 $6.60 $6.70 $6.70 84,427
2021-04-05 $7.50 $7.65 $7.15 $7.17 $7.17 37,320
2021-04-01 $7.26 $7.65 $7.20 $7.49 $7.49 53,157
2021-03-31 $7.61 $7.67 $7.29 $7.31 $7.31 57,595
2021-03-30 $7.58 $7.85 $7.54 $7.61 $7.61 8,212
2021-03-29 $7.95 $8.09 $7.60 $7.60 $7.60 40,135
2021-03-26 $7.40 $8.00 $7.40 $7.95 $7.95 36,582
2021-03-25 $7.19 $7.50 $7.00 $7.50 $7.50 26,681
2021-03-24 $7.49 $7.50 $6.57 $7.32 $7.32 113,947
2021-03-23 $7.35 $7.35 $6.54 $6.61 $6.61 200,100
2021-03-22 $7.85 $7.85 $7.25 $7.45 $7.45 50,460
2021-03-19 $8.18 $8.20 $7.40 $7.76 $7.76 96,293
2021-03-18 $8.66 $8.66 $7.93 $7.99 $7.99 62,661
2021-03-17 $9.08 $9.08 $8.60 $8.60 $8.60 17,211
2021-03-16 $8.50 $9.50 $8.50 $8.80 $8.80 48,944
2021-03-15 $8.85 $8.85 $8.43 $8.45 $8.45 20,705
2021-03-12 $8.66 $8.97 $8.47 $8.86 $8.86 62,805
2021-03-11 $8.50 $8.99 $8.50 $8.69 $8.69 58,816
2021-03-10 $8.99 $9.01 $8.50 $8.59 $8.59 27,613
2021-03-09 $8.92 $9.46 $8.75 $9.10 $9.10 59,666
2021-03-08 $9.13 $9.22 $8.69 $8.92 $8.92 28,993
2021-03-05 $8.50 $9.48 $8.50 $9.33 $9.33 50,100
2021-03-04 $9.13 $9.45 $8.36 $8.50 $8.50 66,886
2021-03-03 $9.86 $9.90 $8.71 $9.25 $9.25 136,399
2021-03-02 $10.14 $10.15 $9.47 $9.61 $9.61 55,058
2021-03-01 $9.71 $11.36 $9.66 $10.02 $10.02 58,468
2021-02-26 $10.60 $10.62 $9.60 $10.00 $10.00 20,981
2021-02-25 $10.00 $10.22 $9.62 $10.10 $10.10 55,706
2021-02-24 $9.50 $10.25 $9.07 $10.23 $10.23 39,836
2021-02-23 $10.53 $10.53 $9.23 $9.30 $9.30 35,641
2021-02-22 $10.93 $10.98 $10.05 $10.98 $10.98 29,219
2021-02-19 $10.68 $11.02 $10.51 $10.81 $10.81 19,764
2021-02-18 $11.41 $11.41 $10.60 $10.70 $10.70 44,764
2021-02-17 $11.69 $11.75 $10.60 $11.28 $11.28 54,005
2021-02-16 $10.60 $11.18 $10.54 $11.14 $11.14 54,195
2021-02-12 $10.00 $10.72 $9.51 $10.40 $10.40 69,375
2021-02-11 $9.68 $9.74 $9.08 $9.48 $9.48 20,865
2021-02-10 $8.70 $9.66 $8.35 $9.60 $9.60 82,542
2021-02-09 $9.00 $9.00 $8.41 $8.63 $8.63 28,008
2021-02-08 $9.00 $9.18 $8.26 $9.00 $9.00 30,239
2021-02-05 $9.75 $9.75 $8.66 $8.96 $8.96 49,969
2021-02-04 $9.50 $9.82 $9.29 $9.38 $9.38 52,671
2021-02-03 $8.40 $9.38 $8.27 $9.20 $9.20 65,211
2021-02-02 $7.50 $8.20 $7.30 $7.97 $7.97 20,102
2021-02-01 $7.18 $7.65 $7.03 $7.40 $7.40 31,161
2021-01-29 $7.02 $7.50 $6.96 $7.18 $7.18 34,470
2021-01-28 $7.58 $7.60 $6.93 $7.02 $7.02 61,387
2021-01-27 $7.50 $8.00 $7.30 $7.61 $7.61 46,518
2021-01-26 $8.00 $8.08 $7.22 $7.44 $7.44 82,388
2021-01-25 $8.90 $9.00 $8.12 $8.25 $8.25 55,350
2021-01-22 $8.31 $8.75 $8.11 $8.64 $8.64 68,305
2021-01-21 $7.92 $8.21 $7.83 $8.03 $8.03 44,307
2021-01-20 $8.00 $8.05 $7.41 $7.93 $7.93 34,140
2021-01-19 $8.02 $8.51 $7.68 $8.04 $8.04 151,785
2021-01-15 $8.26 $10.00 $6.75 $7.56 $7.56 589,054

Versus Systems Inc (VS) News Headlines

Recent Versus Systems Inc (VS) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.