Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Versarien Plc (OP: VRSRF )

0.0020 +0.0006 (+42.86%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 12, 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 (%)
Jan 29, 2021 0.6790 0.6830 0.6500 0.6790 22,500 -0.03(-4.23%)
Jan 28, 2021 0.6540 0.7210 0.6540 0.7090 8,415 +0.03(+5.19%)
Jan 27, 2021 0.7520 0.7520 0.6740 0.6740 21,597 -0.13(-15.86%)
Jan 26, 2021 0.8080 0.8110 0.7520 0.8010 34,057 -0.01(-1.60%)
Jan 25, 2021 0.8050 0.8400 0.7570 0.8140 14,597 +0.06(+8.53%)
Jan 22, 2021 0.7320 0.7980 0.7320 0.7500 11,900 +0.00(+0.13%)
Jan 21, 2021 0.7980 0.8000 0.6860 0.7490 72,958 -0.14(-15.84%)
Jan 20, 2021 0.8610 0.9359 0.8610 0.8900 10,777 +0.01(+1.14%)
Jan 19, 2021 0.8350 0.8800 0.7720 0.8800 44,683 -0.02(-2.22%)
Jan 15, 2021 0.9850 0.9850 0.8870 0.9000 11,500 -0.10(-10.00%)
Jan 14, 2021 1.050 1.140 0.8500 1.000 23,601 +0.00(+0.00%)
Jan 13, 2021 1.000 1.030 0.8800 1.000 10,056 +0.02(+2.04%)
Jan 12, 2021 0.9200 1.100 0.9000 0.9800 35,737 +0.06(+6.52%)
Jan 11, 2021 0.7000 1.000 0.7000 0.9200 107,744 +0.17(+22.67%)
Jan 08, 2021 0.8099 0.9465 0.6000 0.7500 99,200 +0.03(+4.18%)
Jan 07, 2021 0.7050 0.7500 0.7050 0.7199 8,295 +0.02(+2.86%)
Jan 06, 2021 0.7100 0.7900 0.6629 0.6999 7,898 +0.04(+5.57%)
Jan 05, 2021 0.6400 0.7800 0.6400 0.6630 7,907 +0.04(+6.94%)
Jan 04, 2021 0.6200 0.8750 0.6200 0.6200 13,569 -0.03(-3.88%)
Dec 31, 2020 0.6450 0.6450 0.6450 8,436 +0.07(+11.21%)
Dec 30, 2020 0.9399 0.9399 0.5100 0.5800 8,436 -0.01(-1.69%)
Dec 29, 2020 0.6400 0.9299 0.5700 0.5900 38,124 -0.03(-4.84%)
Dec 28, 2020 0.6000 0.9900 0.6000 0.6200 43,710 +0.07(+12.73%)
Dec 24, 2020 0.6000 1.010 0.4100 0.5500 292,900 +0.02(+4.17%)
Dec 23, 2020 0.6500 0.9900 0.4500 0.5280 64,010 -0.12(-18.77%)
Dec 22, 2020 0.5600 0.8000 0.4500 0.6500 35,688 +0.09(+16.07%)
Dec 21, 2020 0.6000 0.7500 0.4500 0.5600 27,333 -0.19(-25.33%)
Dec 18, 2020 0.5500 0.7500 0.5500 0.7500 17,800 +0.20(+36.36%)
Dec 17, 2020 0.5600 0.6000 0.5500 0.5500 26,061 -0.02(-3.51%)
Dec 16, 2020 0.5600 0.6000 0.5500 0.5700 16,360 +0.01(+2.70%)
Dec 15, 2020 0.5480 0.5550 0.5150 0.5550 10,770 +0.01(+0.91%)
Dec 14, 2020 0.5500 0.5500 0.5500 0.5500 1,020 +0.03(+5.77%)
Dec 11, 2020 0.5200 0.5200 0.5200 0.5200 4,000 -0.13(-20.00%)
Dec 10, 2020 0.6700 0.9000 0.4050 0.6500 101,119 +0.12(+23.81%)
Dec 09, 2020 0.5100 0.5250 0.5100 0.5250 590 +0.04(+8.70%)
Dec 08, 2020 0.4830 0.4830 0.4830 600 +0.00(+0.00%)
Dec 07, 2020 0.5500 0.7000 0.4830 0.4830 11,676 -0.21(-30.00%)
Dec 04, 2020 0.5400 0.6900 0.5400 0.6900 51,100 +0.13(+23.21%)
Dec 03, 2020 0.6900 0.6900 0.3500 0.5600 6,260 -0.13(-18.84%)
Dec 02, 2020 0.7000 0.7000 0.6900 0.6900 9,771 +0.00(+0.00%)
Dec 01, 2020 0.5000 0.6900 0.5000 0.6900 3,747 +0.24(+53.33%)
Nov 30, 2020 0.5800 1.000 0.4500 0.4500 6,580 -0.11(-19.64%)
Nov 27, 2020 1.000 1.000 0.5600 0.5600 5,200 -0.14(-19.99%)
Nov 25, 2020 0.5950 1.030 0.5950 0.6999 1,400 +0.13(+22.79%)
Nov 24, 2020 0.5670 0.6200 0.4600 0.5700 23,000 +0.13(+29.55%)
Nov 23, 2020 0.5000 0.5100 0.4400 0.4400 48,709 -0.10(-18.52%)
Nov 20, 2020 0.5400 0.5400 0.5400 0.5400 3,000 +0.02(+3.85%)
Nov 19, 2020 1.100 1.100 0.5140 0.5200 10,975 -0.48(-48.00%)
Nov 18, 2020 0.5000 1.000 0.5000 1.000 9,850 +0.57(+133.64%)
Nov 17, 2020 0.9900 0.9900 0.4280 0.4280 1,570 +0.00(+0.71%)
Nov 16, 2020 0.5000 0.5000 0.4250 0.4250 6,100 -0.03(-6.59%)
Nov 13, 2020 0.6000 0.6000 0.4000 0.4550 13,800 +0.01(+1.11%)
Nov 12, 2020 0.4000 0.4500 0.4000 0.4500 1,450 +0.06(+15.38%)
Nov 11, 2020 0.3900 0.3900 0.3900 2,680 +0.00(+0.00%)
Nov 10, 2020 0.3900 0.3900 0.3900 0.3900 12,173 +0.39(+16856.52%)
Nov 09, 2020 0.0023 0.0023 0.0023 30 +0.00(+0.00%)
Nov 06, 2020 0.0023 0.0023 0.0023 0.0023 4,300 -0.38(-99.39%)
Nov 05, 2020 0.3790 0.3790 0.3790 0.3790 510 -0.02(-5.25%)
Nov 03, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.