Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Versus Systems Inc (NQ: VS )

1.182 +0.012 (+1.03%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 1.210 1.220 1.160 1.170 19,985 -0.02(-1.68%)
Sep 20, 2024 1.240 1.255 1.150 1.190 49,682 -0.05(-4.02%)
Sep 19, 2024 1.280 1.280 1.200 1.240 110,112 -0.07(-5.36%)
Sep 18, 2024 1.352 1.360 1.290 1.310 54,754 -0.07(-5.07%)
Sep 17, 2024 1.340 1.390 1.330 1.380 22,195 +0.02(+1.39%)
Sep 16, 2024 1.380 1.410 1.300 1.361 38,843 -0.02(-1.37%)
Sep 13, 2024 1.400 1.430 1.360 1.380 36,975 -0.02(-1.43%)
Sep 12, 2024 1.430 1.447 1.360 1.400 74,975 -0.13(-8.50%)
Sep 11, 2024 1.450 1.640 1.450 1.530 171,458 -0.01(-0.65%)
Sep 10, 2024 1.320 1.590 1.310 1.540 536,028 +0.07(+4.76%)
Sep 09, 2024 1.680 1.680 1.354 1.470 5,285,209 +0.01(+0.68%)
Sep 06, 2024 1.400 1.500 1.220 1.460 3,500,366 +0.13(+9.77%)
Sep 05, 2024 1.330 1.360 1.270 1.330 838,334 +0.05(+3.77%)
Sep 04, 2024 1.360 1.440 1.260 1.282 34,316 -0.07(-5.06%)
Sep 03, 2024 1.730 1.730 1.300 1.350 98,926 -0.36(-21.05%)
Aug 30, 2024 1.830 1.850 1.630 1.710 218,286 -0.13(-7.07%)
Aug 29, 2024 1.410 1.870 1.410 1.840 434,151 +0.39(+26.90%)
Aug 28, 2024 1.380 1.480 1.270 1.450 60,853 +0.13(+9.85%)
Aug 27, 2024 1.340 1.360 1.308 1.320 8,987 -0.03(-2.22%)
Aug 26, 2024 1.400 1.430 1.300 1.350 43,018 -0.06(-4.26%)
Aug 23, 2024 1.320 1.450 1.320 1.410 8,514 +0.09(+6.81%)
Aug 22, 2024 1.260 1.350 1.260 1.320 25,040 +0.06(+4.77%)
Aug 21, 2024 1.260 1.300 1.200 1.260 61,881 +0.01(+0.80%)
Aug 20, 2024 1.440 1.444 1.250 1.250 30,123 -0.19(-13.19%)
Aug 19, 2024 1.420 1.440 1.380 1.440 7,976 +0.05(+3.60%)
Aug 16, 2024 1.435 1.435 1.390 1.390 7,546 -0.08(-5.44%)
Aug 15, 2024 1.414 1.476 1.410 1.470 2,767 +0.03(+2.08%)
Aug 14, 2024 1.440 1.522 1.400 1.440 23,060 -0.03(-2.04%)
Aug 13, 2024 1.470 1.508 1.444 1.470 8,848 +0.00(+0.00%)
Aug 12, 2024 1.460 1.480 1.410 1.470 5,011 -0.03(-2.00%)
Aug 09, 2024 1.420 1.510 1.380 1.500 19,229 +0.07(+4.90%)
Aug 08, 2024 1.380 1.440 1.370 1.430 8,908 +0.01(+0.70%)
Aug 07, 2024 1.390 1.490 1.380 1.420 19,848 +0.03(+2.16%)
Aug 06, 2024 1.330 1.450 1.310 1.390 43,889 +0.02(+1.46%)
Aug 05, 2024 1.400 1.400 1.310 1.370 20,336 -0.11(-7.43%)
Aug 02, 2024 1.490 1.510 1.400 1.480 18,708 -0.06(-3.90%)
Aug 01, 2024 1.510 1.540 1.499 1.540 4,468 +0.03(+1.65%)
Jul 31, 2024 1.520 1.520 1.490 1.515 11,094 -0.01(-0.33%)
Jul 30, 2024 1.590 1.590 1.520 1.520 13,412 -0.07(-4.40%)
Jul 29, 2024 1.550 1.600 1.540 1.590 9,748 +0.05(+3.25%)
Jul 26, 2024 1.590 1.644 1.510 1.540 32,799 -0.04(-2.53%)
Jul 25, 2024 1.540 1.580 1.470 1.580 46,419 -0.01(-0.63%)
Jul 24, 2024 1.570 1.630 1.520 1.590 43,013 +0.00(+0.00%)
Jul 23, 2024 1.580 1.660 1.580 1.590 40,180 -0.03(-1.85%)
Jul 22, 2024 1.630 1.664 1.590 1.620 13,929 -0.02(-1.22%)
Jul 19, 2024 1.640 1.688 1.580 1.640 25,973 +0.03(+1.86%)
Jul 18, 2024 1.650 1.682 1.610 1.610 31,386 -0.05(-3.01%)
Jul 17, 2024 1.730 1.735 1.630 1.660 37,718 -0.04(-2.35%)
Jul 16, 2024 1.680 1.775 1.602 1.700 79,282 +0.07(+4.29%)
Jul 15, 2024 1.640 1.660 1.610 1.630 25,710 -0.03(-1.81%)
Jul 12, 2024 1.720 1.720 1.580 1.660 91,000 -0.04(-2.35%)
Jul 11, 2024 1.780 1.780 1.690 1.700 79,342 -0.02(-1.16%)
Jul 10, 2024 1.750 1.830 1.690 1.720 200,971 -0.07(-3.91%)
Jul 09, 2024 1.850 1.870 1.710 1.790 132,072 -0.06(-3.24%)
Jul 08, 2024 1.980 2.090 1.780 1.850 274,991 -0.12(-6.09%)
Jul 05, 2024 1.960 2.300 1.880 1.970 1,016,932 -0.11(-5.29%)
Jul 03, 2024 1.890 2.120 1.830 2.080 1,450,933 +0.18(+9.47%)
Jul 02, 2024 2.410 2.500 1.500 1.900 58,799,512 +0.58(+43.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.