Versarien PLC (PK) Historical Data - VRSRF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Versarien PLC (PK) (VRSRF)
Versarien PLC (PK) (VRSRF) Historical

Versarien PLC (PK) (VRSRF)

0.001

0.00

(0.00%)

Closed December 03 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0002	-16.6666666667	0.0012	0.002	0.0005	578850	0.00086291	CS
4	-0.0011	-52.380952381	0.0021	0.0024	0.0005	1309557	0.00146412	CS
12	-0.00095	-48.7179487179	0.00195	0.0031	0.0005	976026	0.00160047	CS
26	-0.0003	-23.0769230769	0.0013	0.0037	0.0005	667995	0.00162749	CS
52	-0.0025	-71.4285714286	0.0035	0.08	0.0005	417821	0.00178911	CS
156	-0.369	-99.7297297297	0.37	0.433	0.0002	147023	0.00806476	CS
260	-1.299	-99.9230769231	1.3	1.55	0.0002	85345	0.0496644	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733178180	0.001	0.0005	100.00	0.0005	0.001	0.0005	1272700
1732918200	0.0005	-0.0002	-28.57	0.0005	0.0005	0.0005	28500
1732746540	0.0007	-0.0005	-41.67	0.002	0.002	0.0007	1012000
1732660140	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	2200
1732573560	0.0011999	0.0003999	49.99	0.0011999	0.0011999	0.0011999	20000
1732314300	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1732227900	0.0008	-0.0002	-20.00	0.0011999	0.0011999	0.0008	24250
1732141740	0.001	0	0.00	0.001	0.001	0.001	1000000
1732054800	0.001	-0.0004	-28.57	0.0016	0.0016	0.001	1130000
1731968640	0.0014	0	0.00	0.0016	0.0016	0.00095	2224666
1731709260	0.0014	-0.0003	-17.65	0.0015	0.0015	0.0014	70000
1731622800	0.0017	0.0012	240.00	0.0005	0.0017	0.0005	6600000
1731536760	0.0005	-0.0014	-73.68	0.0005	0.0005	0.0005	300
1731450480	0.0019	0.0004	26.67	0.0019	0.0019	0.0019	50000
1731363600	0.0015	0.0003001	25.01	0.0017	0.0017	0.0015	300012
1731104400	0.0011999	0.0004999	71.41	0.0005999	0.0011999	0.0005999	3123600
1731018540	0.0007	-0.0008	-53.33	0.0022	0.0023999	0.0005999	1383450
1730931600	0.0015	-0.0005	-25.00	0.0015	0.0015	0.0015	28666
1730845680	0.002	0.0015	300.00	0.0021	0.0021	0.0005	5301682
1730759160	0.0005	0	0.00	0.0005	0.0005	0.0005	343
1730496420	0.0005	-0.0001	-16.67	0.0005	0.0005	0.0005	450075
1730409900	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1730323500	0.0005999	0.0001	20.00	0.001	0.001	0.0005999	10750
1730237280	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1730150880	0.0005	0	0.00	0.0005999	0.0005999	0.0005	2273727
1729891500	0.0005	-0.0001	-16.67	0.0005	0.0005	0.0005	1000
1729805160	0.0005999	-0.0001	-14.29	0.0011	0.0011	0.0005	421000
1729718940	0.0007	-0.00055	-44.00	0.0007	0.0007	0.0007	1040000
1729632300	0.00125	0.00025	25.00	0.001	0.0015	0.001	29200
1729545600	0.001	0.0005	100.00	0.0005	0.0013	0.0005	943576
1729286400	0.0005	-0.0002	-28.57	0.0005	0.0005	0.0005	500
1729200360	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1729113960	0.0007	0	0.00	0.0007	0.001	0.0005999	1606714
1729027680	0.0007	-0.0017	-70.84	0.002	0.002	0.0007	450000
1728941220	0.0023999	0.0012	100.01	0.0011999	0.0023999	0.0011999	156533
1728681900	0.0011999	-0.0008	-40.00	0.0011999	0.0011999	0.0011999	110000
1728595560	0.002	-0.0005	-20.00	0.002	0.002	0.002	20000
1728508800	0.0025	0	0.00	0.0025	0.0025	0.0025	40000
1728422400	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1728336000	0.0025	0	0.00	0.002	0.0028	0.002	10086300
1728077160	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1727990760	0.0025	-0.0006	-19.35	0.0025	0.0025	0.0025	800
1727904000	0.0031	0.0026	520.00	0.0025	0.0031	0.0007	585080
1727818200	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1727731800	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1727472600	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1727386200	0.0005	0	0.00	0.0005	0.0005	0.0005	25
1727299200	0.0005	-0.0003	-37.50	0.0005	0.0005	0.0005	100000
1727212860	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1727126460	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1726867260	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1726780860	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1726694460	0.0008	-0.0013	-61.90	0.0008	0.0008	0.0008	1000
1726608120	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1726521720	0.0021	-0.0002	-8.70	0.0021	0.0021	0.0021	325
1726262940	0.0023	0.00035	17.95	0.0021	0.0027	0.0021	60138
1726176300	0.00195	0	0.00	0.00195	0.00195	0.00195	0
1726089900	0.00195	0	0.00	0.00195	0.00195	0.00195	0
1726003500	0.00195	0.00115	143.75	0.00195	0.00195	0.00195	10000
1725917220	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1725658020	0.0008	-0.0002	-20.00	0.0008	0.0008	0.0008	15080
1725571440	0.001	0	0.00	0.001	0.001	0.001	0
1725485040	0.001	-0.0021	-67.74	0.001	0.001	0.0008	319075
1725398880	0.0031	-0.0001	-3.13	0.002	0.0031	0.002	100000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions