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 )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 11, 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 (%)
Aug 31, 2021 0.4300 0.4560 0.4250 0.4560 7,889 +0.04(+10.14%)
Aug 30, 2021 0.4380 0.4380 0.4140 0.4140 2,475 -0.03(-7.17%)
Aug 26, 2021 0.4460 0.4460 0.4460 4 +0.01(+3.12%)
Aug 25, 2021 0.4325 0.4325 0.4325 0.4325 1,152 -0.00(-0.35%)
Aug 24, 2021 0.4470 0.4470 0.4250 0.4340 1,520 -0.02(-4.82%)
Aug 20, 2021 0.4560 0.4560 0.4560 2,178 +0.02(+5.56%)
Aug 19, 2021 0.4320 0.4320 0.4320 0.4320 1,072 -0.04(-8.07%)
Aug 18, 2021 0.4550 0.4760 0.4550 0.4699 1,104 +0.01(+2.37%)
Aug 17, 2021 0.4600 0.4600 0.4590 0.4590 1,889 -0.02(-4.18%)
Aug 16, 2021 0.4590 0.4790 0.4590 0.4790 13,910 +0.03(+5.74%)
Aug 13, 2021 0.4530 0.4530 0.4530 0.4530 1,000 +0.01(+2.70%)
Aug 12, 2021 0.4494 0.4505 0.4411 0.4411 8,500 -0.02(-3.79%)
Aug 11, 2021 0.4600 0.4600 0.4050 0.4585 853 -0.00(-0.33%)
Aug 10, 2021 0.4420 0.4600 0.4420 0.4600 5,654 +0.02(+3.37%)
Aug 09, 2021 0.4750 0.4750 0.4400 0.4450 15,032 -0.07(-14.26%)
Aug 05, 2021 0.5190 0.5190 0.5190 0 +0.01(+2.67%)
Aug 04, 2021 0.5055 0.5055 0.5055 0.5055 820 +0.01(+2.31%)
Aug 03, 2021 0.4980 0.5125 0.4880 0.4941 10,900 +0.03(+7.41%)
Aug 02, 2021 0.4860 0.5029 0.4600 0.4600 10,480 +0.01(+2.00%)
Jul 30, 2021 0.4200 0.4510 0.4200 0.4510 12,511 +0.03(+7.38%)
Jul 29, 2021 0.4060 0.4200 0.4060 0.4200 11,270 +0.02(+5.00%)
Jul 28, 2021 0.4055 0.4090 0.3950 0.4000 11,830 -0.00(-0.12%)
Jul 27, 2021 0.4000 0.4030 0.4000 0.4005 10,310 -0.01(-2.32%)
Jul 26, 2021 0.4000 0.4235 0.4000 0.4100 58,991 +0.01(+3.27%)
Jul 23, 2021 0.4200 0.4200 0.3970 0.3970 9,600 -0.03(-6.26%)
Jul 22, 2021 0.4120 0.4235 0.4073 0.4235 22,307 +0.03(+8.59%)
Jul 21, 2021 0.4560 0.4595 0.3860 0.3900 270,940 -0.03(-6.70%)
Jul 20, 2021 0.4370 0.4430 0.4180 0.4180 33,456 +0.02(+4.50%)
Jul 19, 2021 0.4059 0.4059 0.4000 0.4000 2,620 -0.03(-6.98%)
Jul 16, 2021 0.4500 0.4547 0.4300 0.4300 7,971 -0.03(-7.23%)
Jul 15, 2021 0.4780 0.4800 0.4635 0.4635 700 +0.01(+1.76%)
Jul 13, 2021 0.4555 0.4555 0.4555 2,000 -0.03(-6.18%)
Jul 12, 2021 0.4855 0.4855 0.4855 0.4855 2,501 +0.00(+0.00%)
Jul 09, 2021 0.4900 0.4990 0.4855 0.4855 7,300 -0.00(-0.92%)
Jul 08, 2021 0.5010 0.5010 0.4900 0.4900 21,000 -0.02(-4.30%)
Jul 07, 2021 0.5140 0.5140 0.5120 0.5120 1,125 -0.00(-0.87%)
Jul 06, 2021 0.5344 0.5360 0.5040 0.5165 730 -0.03(-5.40%)
Jul 02, 2021 0.4920 0.5470 0.4920 0.5460 5,678 +0.02(+4.60%)
Jul 01, 2021 0.4920 0.5250 0.4920 0.5220 5,298 +0.02(+4.19%)
Jun 30, 2021 0.4970 0.5010 0.4970 0.5010 8,000 +0.00(+0.38%)
Jun 29, 2021 0.5125 0.5193 0.4980 0.4991 4,050 -0.01(-2.71%)
Jun 28, 2021 0.5030 0.5193 0.5030 0.5130 1,450 +0.01(+1.24%)
Jun 25, 2021 0.5340 0.5340 0.4940 0.5067 4,622 +0.00(+0.20%)
Jun 24, 2021 0.5193 0.5193 0.5057 0.5057 6,787 -0.00(-0.10%)
Jun 23, 2021 0.5000 0.5193 0.5000 0.5062 1,150 +0.01(+2.06%)
Jun 22, 2021 0.4920 0.5052 0.4920 0.4960 10,210 +0.01(+1.12%)
Jun 21, 2021 0.5140 0.5180 0.4850 0.4905 13,704 -0.01(-2.43%)
Jun 18, 2021 0.5027 0.5027 0.4880 0.5027 10,250 -0.00(-0.26%)
Jun 17, 2021 0.5117 0.5193 0.5040 0.5040 1,265 -0.02(-2.89%)
Jun 16, 2021 0.5390 0.5390 0.5190 0.5190 1,648 -0.00(-0.06%)
Jun 15, 2021 0.5320 0.5320 0.5130 0.5193 5,435 -0.01(-2.11%)
Jun 14, 2021 0.5530 0.5550 0.5305 0.5305 8,705 +0.00(+0.28%)
Jun 11, 2021 0.5580 0.5641 0.5290 0.5290 8,400 -0.02(-2.94%)
Jun 10, 2021 0.5564 0.5630 0.5450 0.5450 6,474 +0.01(+2.25%)
Jun 09, 2021 0.5750 0.5750 0.5330 0.5330 6,137 -0.05(-8.26%)
Jun 08, 2021 0.5760 0.5810 0.5585 0.5810 9,145 +0.06(+10.48%)
Jun 07, 2021 0.6100 0.6100 0.5259 0.5259 1,789 -0.08(-12.57%)
Jun 04, 2021 0.6190 0.6190 0.5820 0.6015 13,581 -0.01(-1.07%)
Jun 03, 2021 0.6070 0.6090 0.5681 0.6080 6,150 +0.02(+3.05%)
Jun 02, 2021 0.5840 0.5900 0.5840 0.5900 14,822 +0.02(+3.85%)
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.