| 名前 | Versus Systems Inc. Common Shares |
| ティッカー | VS |
| 国 | Canada |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.18 | 10.54 | 10.6 | 11.14 | 54200.0 | 11.14 |
| 2021-02-12 | 10.72 | 9.51 | 10.0 | 10.4 | 69400.0 | 10.4 |
| 2021-02-11 | 9.74 | 9.08 | 9.68 | 9.48 | 20900.0 | 9.48 |
| 2021-02-10 | 9.66 | 8.35 | 8.7 | 9.6 | 82500.0 | 9.6 |
| 2021-02-09 | 9.0 | 8.4 | 9.0 | 8.63 | 28000.0 | 8.63 |
| 2021-02-08 | 9.18 | 8.26 | 9.0 | 9.0 | 30300.0 | 9.0 |
| 2021-02-05 | 9.75 | 8.66 | 9.75 | 8.95 | 50000.0 | 8.95 |
| 2021-02-04 | 9.82 | 9.29 | 9.5 | 9.38 | 52700.0 | 9.38 |
| 2021-02-03 | 9.38 | 8.27 | 8.4 | 9.2 | 65200.0 | 9.2 |
| 2021-02-02 | 8.2 | 7.3 | 7.5 | 7.97 | 20100.0 | 7.97 |
| 2021-02-01 | 7.65 | 7.03 | 7.18 | 7.4 | 31200.0 | 7.4 |
| 2021-01-29 | 7.5 | 6.96 | 7.02 | 7.18 | 34500.0 | 7.18 |
| 2021-01-28 | 7.6 | 6.93 | 7.58 | 7.02 | 61400.0 | 7.02 |
| 2021-01-27 | 8.0 | 7.3 | 7.5 | 7.61 | 46500.0 | 7.61 |
| 2021-01-26 | 8.08 | 7.22 | 8.0 | 7.43 | 82400.0 | 7.43 |
| 2021-01-25 | 9.0 | 8.12 | 8.9 | 8.25 | 55400.0 | 8.25 |
| 2021-01-22 | 11.95 | 11.95 | 11.95 | 11.95 | 0.0 | 11.95 |
| 2021-01-21 | 8.21 | 7.83 | 7.92 | 8.03 | 44300.0 | 8.03 |
| 2021-01-20 | 8.05 | 7.41 | 8.0 | 7.93 | 34100.0 | 7.93 |
| 2021-01-19 | 8.51 | 7.68 | 8.02 | 8.04 | 151800.0 | 8.04 |
| 2021-01-15 | 10.0 | 6.75 | 8.26 | 7.56 | 588700.0 | 7.56 |
| 2020-08-17 | 3.17 | 2.64 | 2.72 | 2.73 | 26300.0 | 2.73 |
| 2020-08-14 | 2.94 | 2.64 | 2.84 | 2.64 | 37400.0 | 2.64 |
| 2020-08-13 | 3.17 | 2.77 | 3.17 | 2.83 | 24100.0 | 2.83 |
| 2020-08-12 | 2.82 | 2.64 | 2.7 | 2.78 | 43200.0 | 2.78 |
| 2020-08-11 | 3.09 | 2.64 | 2.95 | 2.72 | 126700.0 | 2.72 |
| 2020-08-10 | 3.06 | 2.8 | 2.84 | 2.92 | 42000.0 | 2.92 |
| 2020-08-07 | 3.07 | 2.88 | 3.04 | 2.88 | 70600.0 | 2.88 |
| 2020-08-06 | 3.18 | 2.74 | 3.18 | 3.04 | 52100.0 | 3.04 |
| 2020-08-05 | 3.07 | 2.75 | 2.94 | 2.75 | 50600.0 | 2.75 |
| 2020-08-04 | 3.44 | 2.72 | 3.36 | 2.88 | 66900.0 | 2.88 |
| 2020-08-03 | 3.52 | 2.92 | 3.52 | 3.44 | 500.0 | 3.44 |
| 2020-07-31 | 2.8 | 2.64 | 2.64 | 2.72 | 70900.0 | 2.72 |
| 2020-07-30 | 3.16 | 2.86 | 3.04 | 2.94 | 3800.0 | 2.94 |
| 2020-07-29 | 3.16 | 2.96 | 3.16 | 3.03 | 11100.0 | 3.03 |
| 2020-07-28 | 3.16 | 3.04 | 3.16 | 3.04 | 23300.0 | 3.04 |
| 2020-07-27 | 3.11 | 2.72 | 3.04 | 3.11 | 28300.0 | 3.11 |
| 2020-07-24 | 3.04 | 2.86 | 2.86 | 3.03 | 48400.0 | 3.03 |
| 2020-07-23 | 2.77 | 2.67 | 2.72 | 2.77 | 12200.0 | 2.77 |
| 2020-07-22 | 2.79 | 2.78 | 2.79 | 2.78 | 2500.0 | 2.78 |
| 2020-07-21 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 | 2.52 |
| 2020-07-20 | 2.63 | 2.49 | 2.6 | 2.52 | 11200.0 | 2.52 |
| 2020-07-17 | 2.56 | 2.56 | 2.56 | 2.56 | 20000.0 | 2.56 |