STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Versus Systems Inc. (VSSYW)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.0302

-0.0014

(-4.43%)

As of 04:00PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	300
Apr 23, 2024	0.0350	0.0550	0.0320	0.0320	0.0320	4,500
Apr 22, 2024	0.0300	0.0590	0.0300	0.0590	0.0590	1,400
Apr 19, 2024	0.0530	0.0550	0.0400	0.0400	0.0400	24,200
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0420	0.0420	0.0400	0.0400	0.0400	2,000
Apr 15, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 12, 2024	0.0410	0.0520	0.0410	0.0410	0.0410	5,000
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Apr 10, 2024	0.0530	0.0530	0.0500	0.0500	0.0500	4,500
Apr 09, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 08, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 05, 2024	0.0570	0.0570	0.0450	0.0480	0.0480	2,600
Apr 04, 2024	0.0510	0.0890	0.0300	0.0420	0.0420	41,900
Apr 03, 2024	0.0690	0.0900	0.0300	0.0350	0.0350	9,900
Apr 02, 2024	0.0510	0.0650	0.0510	0.0510	0.0510	3,800
Apr 01, 2024	0.0550	0.0950	0.0400	0.0660	0.0660	90,500
Mar 28, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	800
Mar 27, 2024	0.0600	0.0600	0.0530	0.0550	0.0550	12,400
Mar 26, 2024	0.0680	0.0700	0.0500	0.0500	0.0500	28,000
Mar 25, 2024	0.0580	0.1100	0.0500	0.0570	0.0570	53,600
Mar 22, 2024	0.0440	0.0580	0.0440	0.0440	0.0440	2,400
Mar 21, 2024	0.0670	0.0670	0.0400	0.0410	0.0410	10,000
Mar 20, 2024	0.0450	0.0690	0.0450	0.0530	0.0530	5,000
Mar 19, 2024	0.0500	0.0710	0.0500	0.0520	0.0520	13,400
Mar 18, 2024	0.0450	0.1000	0.0410	0.0500	0.0500	37,100
Mar 15, 2024	0.0460	0.0460	0.0340	0.0350	0.0350	2,900
Mar 14, 2024	0.0310	0.0480	0.0300	0.0320	0.0320	10,700
Mar 13, 2024	0.0440	0.0470	0.0300	0.0300	0.0300	3,300
Mar 12, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,300
Mar 11, 2024	0.0440	0.0440	0.0420	0.0420	0.0420	1,300
Mar 08, 2024	0.0480	0.0540	0.0420	0.0420	0.0420	11,100
Mar 07, 2024	0.0420	0.0480	0.0410	0.0410	0.0410	3,600
Mar 06, 2024	0.0470	0.0480	0.0410	0.0410	0.0410	15,700
Mar 05, 2024	0.0400	0.0490	0.0400	0.0480	0.0480	7,500
Mar 04, 2024	0.0430	0.0560	0.0300	0.0400	0.0400	25,900
Mar 01, 2024	0.0420	0.0560	0.0410	0.0420	0.0420	9,000
Feb 29, 2024	0.0630	0.0630	0.0400	0.0410	0.0410	20,500
Feb 28, 2024	0.0470	0.0660	0.0370	0.0400	0.0400	19,800
Feb 27, 2024	0.0500	0.0700	0.0450	0.0660	0.0660	27,400
Feb 26, 2024	0.0800	0.0970	0.0700	0.0700	0.0700	33,200
Feb 23, 2024	0.0900	0.1030	0.0870	0.0870	0.0870	18,900
Feb 22, 2024	0.0990	0.1300	0.0820	0.0870	0.0870	44,500
Feb 21, 2024	0.1640	0.1640	0.0750	0.0870	0.0870	106,200
Feb 20, 2024	0.0520	0.4980	0.0250	0.1300	0.1300	864,700
Feb 16, 2024	0.0380	0.0450	0.0220	0.0240	0.0240	49,900
Feb 15, 2024	0.0400	0.0400	0.0200	0.0210	0.0210	27,700
Feb 14, 2024	0.0580	0.0580	0.0200	0.0200	0.0200	14,900
Feb 13, 2024	0.0400	0.0400	0.0240	0.0240	0.0240	14,500
Feb 12, 2024	0.0400	0.0500	0.0240	0.0240	0.0240	18,900
Feb 09, 2024	0.0760	0.0990	0.0110	0.0240	0.0240	55,800
Feb 08, 2024	0.0330	0.1500	0.0220	0.0330	0.0330	174,200
Feb 07, 2024	0.0100	0.0200	0.0100	0.0190	0.0190	16,000
Feb 06, 2024	0.0070	0.0100	0.0070	0.0100	0.0100	7,200
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,300
Jan 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,200
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 29, 2023	0.0240	0.0240	0.0150	0.0150	0.0150	2,900
Dec 28, 2023	0.0190	0.0190	0.0190	0.0190	0.0190	200
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 26, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,817.53+88.98(+0.41%)

S&P 5005,058.67+40.28(+0.80%)

DOW38,166.63+263.34(+0.69%)

CAD/USD0.7310+0.0029(+0.40%)

CRUDE OIL79.04+0.04(+0.05%)

Bitcoin CAD80,900.59+2,529.96(+3.23%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Versus Systems Inc. (VSSYW)

S&P/TSX
21,817.53
+88.98(+0.41%)

S&P 500
5,058.67
+40.28(+0.80%)

DOW
38,166.63
+263.34(+0.69%)

CAD/USD
0.7310
+0.0029(+0.40%)

CRUDE OIL
79.04
+0.04(+0.05%)

Bitcoin CAD
80,900.59
+2,529.96(+3.23%)