STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

U.S. jobless claims hit highest level since August 2023

Versarien plc (VRSRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0013

0.0000

(0.00%)

As of 02:54PM EDT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0027	0.0013	0.0013	0.0013	0.0013	259,331
May 07, 2024	0.0040	0.0040	0.0010	0.0040	0.0040	542,200
May 06, 2024	0.0040	0.0040	0.0010	0.0010	0.0010	104,200
May 03, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	527,500
May 02, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	50,000
May 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	207,400
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,000
Apr 26, 2024	0.0010	0.0050	0.0010	0.0050	0.0050	10,100
Apr 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 24, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	23,700
Apr 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	200
Apr 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 17, 2024	0.0020	0.0030	0.0010	0.0010	0.0010	321,300
Apr 16, 2024	0.0020	0.0030	0.0010	0.0020	0.0020	177,500
Apr 15, 2024	0.0060	0.0060	0.0010	0.0010	0.0010	600
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	23,700
Apr 10, 2024	0.0010	0.0050	0.0010	0.0050	0.0050	30,500
Apr 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 08, 2024	0.0090	0.0090	0.0020	0.0030	0.0030	372,000
Apr 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 02, 2024	0.0020	0.0050	0.0020	0.0050	0.0050	200,000
Apr 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	70,000
Mar 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,500
Mar 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
Mar 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 25, 2024	0.0010	0.0050	0.0010	0.0030	0.0030	10,100
Mar 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,100
Mar 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	193,300
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	570,000
Mar 19, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	65,000
Mar 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
Mar 15, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	119,900
Mar 14, 2024	0.0030	0.0060	0.0030	0.0060	0.0060	71,900
Mar 13, 2024	0.0010	0.0030	0.0010	0.0030	0.0030	11,000
Mar 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,000
Mar 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	16,000
Mar 07, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 05, 2024	0.0080	0.0080	0.0020	0.0020	0.0020	603,500
Mar 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	101,600
Mar 01, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 22, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	1,430,000
Feb 21, 2024	0.0020	0.0090	0.0020	0.0020	0.0020	1,375,400
Feb 20, 2024	0.0100	0.0100	0.0020	0.0090	0.0090	194,600
Feb 16, 2024	0.0100	0.0100	0.0020	0.0100	0.0100	221,500
Feb 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	13,500
Feb 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,500
Feb 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 09, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,900
Feb 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 07, 2024	0.0010	0.0030	0.0010	0.0010	0.0010	158,000
Feb 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	500
Feb 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100
Jan 30, 2024	0.0010	0.0090	0.0010	0.0010	0.0010	26,700
Jan 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	303,000
Jan 24, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	80,400
Jan 23, 2024	0.0090	0.0100	0.0010	0.0100	0.0100	76,600
Jan 22, 2024	0.0010	0.0100	0.0010	0.0100	0.0100	10,100
Jan 19, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	383,200
Jan 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 16, 2024	0.0600	0.0600	0.0020	0.0020	0.0020	10,200
Jan 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Jan 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	400
Jan 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 05, 2024	0.0800	0.0800	0.0020	0.0020	0.0020	20,400
Jan 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 03, 2024	0.0020	0.0040	0.0020	0.0040	0.0040	25,000
Jan 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 29, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	6,300
Dec 28, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	3,000
Dec 27, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 26, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	300
Dec 22, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	4,700
Dec 21, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 20, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 19, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	3,300
Dec 18, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	100
Dec 15, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 14, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,397.02+137.86(+0.62%)

S&P 5005,206.87+19.20(+0.37%)

DOW39,261.11+204.72(+0.52%)

CAD/USD0.7307+0.0019(+0.26%)

CRUDE OIL79.24+0.25(+0.32%)

Bitcoin CAD84,973.16-304.39(-0.36%)

STOCKS RISE AS DOW EYES EXTENDING 6-DAY WIN STREAK

Versarien plc (VRSRF)

S&P/TSX
22,397.02
+137.86(+0.62%)

S&P 500
5,206.87
+19.20(+0.37%)

DOW
39,261.11
+204.72(+0.52%)

CAD/USD
0.7307
+0.0019(+0.26%)

CRUDE OIL
79.24
+0.25(+0.32%)

Bitcoin CAD
84,973.16
-304.39(-0.36%)