Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verses Ai Inc (OP: VRSSF )

0.7026 -0.0084 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.400 1.450 1.320 1.400 234,109 +0.00(+0.00%)
Jan 30, 2024 1.460 1.460 1.380 1.400 132,983 -0.02(-1.41%)
Jan 29, 2024 1.400 1.466 1.360 1.420 231,914 +0.07(+5.19%)
Jan 26, 2024 1.180 1.350 1.180 1.350 342,132 +0.15(+12.50%)
Jan 25, 2024 1.310 1.326 1.190 1.200 427,787 -0.10(-7.69%)
Jan 24, 2024 1.330 1.360 1.300 1.300 162,756 -0.02(-1.52%)
Jan 23, 2024 1.420 1.440 1.300 1.320 348,482 -0.10(-7.04%)
Jan 22, 2024 1.400 1.510 1.366 1.420 371,794 -0.01(-0.70%)
Jan 19, 2024 1.570 1.700 1.360 1.430 642,770 -0.17(-10.40%)
Jan 18, 2024 1.740 1.750 1.594 1.596 825,616 -0.01(-0.56%)
Jan 17, 2024 1.400 1.660 1.400 1.605 774,355 +0.18(+12.24%)
Jan 16, 2024 1.370 1.440 1.360 1.430 388,310 +0.07(+5.15%)
Jan 12, 2024 1.220 1.450 1.220 1.360 714,894 +0.14(+11.48%)
Jan 11, 2024 1.320 1.320 1.220 1.220 156,280 -0.05(-3.94%)
Jan 10, 2024 1.260 1.310 1.250 1.270 140,759 -0.02(-1.55%)
Jan 09, 2024 1.180 1.300 1.180 1.290 160,715 +0.07(+5.74%)
Jan 08, 2024 1.170 1.330 1.170 1.220 465,000 +0.05(+4.27%)
Jan 05, 2024 1.360 1.360 1.160 1.170 271,586 -0.14(-10.69%)
Jan 04, 2024 1.350 1.370 1.290 1.310 151,536 -0.03(-2.02%)
Jan 03, 2024 1.250 1.360 1.250 1.337 151,387 +0.01(+0.83%)
Jan 02, 2024 1.140 1.330 1.140 1.326 289,007 +0.18(+15.30%)
Dec 29, 2023 1.193 1.195 1.150 1.150 229,720 -0.03(-2.54%)
Dec 28, 2023 1.240 1.280 1.160 1.180 250,948 -0.06(-4.61%)
Dec 27, 2023 1.310 1.310 1.100 1.237 477,862 -0.06(-4.85%)
Dec 26, 2023 1.275 1.340 1.250 1.300 150,693 +0.05(+4.00%)
Dec 22, 2023 1.367 1.367 1.250 1.250 596,950 -0.15(-10.71%)
Dec 21, 2023 1.350 1.461 1.350 1.400 650,724 +0.14(+11.11%)
Dec 20, 2023 1.150 1.360 1.130 1.260 803,080 +0.14(+12.50%)
Dec 19, 2023 1.000 1.130 1.000 1.120 690,750 +0.08(+7.93%)
Dec 18, 2023 0.9800 1.060 0.9800 1.038 216,674 +0.05(+4.82%)
Dec 15, 2023 0.9950 1.030 0.9823 0.9900 246,116 -0.01(-0.50%)
Dec 14, 2023 0.9800 0.9950 0.9479 0.9950 290,019 +0.03(+2.58%)
Dec 13, 2023 0.9630 0.9856 0.9530 0.9700 95,127 +0.01(+0.88%)
Dec 12, 2023 0.9800 0.9993 0.9400 0.9615 143,340 -0.00(-0.09%)
Dec 11, 2023 0.9670 0.9939 0.9200 0.9624 213,065 +0.02(+2.18%)
Dec 08, 2023 0.8880 0.9420 0.8677 0.9419 146,440 +0.08(+9.42%)
Dec 07, 2023 0.8100 0.8800 0.8100 0.8608 104,353 +0.01(+1.75%)
Dec 06, 2023 0.8500 0.9000 0.8100 0.8460 302,183 -0.01(-1.04%)
Dec 05, 2023 0.9133 0.9133 0.8500 0.8549 86,613 -0.05(-5.01%)
Dec 04, 2023 0.9000 0.9298 0.8793 0.9000 155,035 -0.01(-1.29%)
Dec 01, 2023 0.9542 0.9542 0.9021 0.9118 178,841 -0.03(-2.93%)
Nov 30, 2023 0.8800 0.9794 0.8800 0.9393 149,766 +0.05(+5.30%)
Nov 29, 2023 0.9000 0.9599 0.8859 0.8920 114,192 -0.06(-6.11%)
Nov 28, 2023 0.9310 1.010 0.9310 0.9500 86,652 -0.04(-3.70%)
Nov 27, 2023 1.030 1.080 0.9600 0.9865 148,254 -0.04(-3.83%)
Nov 24, 2023 1.040 1.050 1.000 1.026 33,204 -0.01(-1.37%)
Nov 22, 2023 1.060 1.083 0.9600 1.040 153,745 -0.01(-1.42%)
Nov 21, 2023 1.020 1.120 1.000 1.055 163,007 +0.01(+1.44%)
Nov 20, 2023 0.8700 1.044 0.8500 1.040 477,281 +0.17(+19.54%)
Nov 17, 2023 0.8250 0.9062 0.8000 0.8700 93,868 +0.05(+6.10%)
Nov 16, 2023 0.8100 0.8794 0.8045 0.8200 128,685 -0.03(-3.98%)
Nov 15, 2023 0.9100 0.9349 0.8520 0.8540 148,443 -0.04(-4.66%)
Nov 14, 2023 0.8600 0.9200 0.8300 0.8957 169,991 +0.02(+2.58%)
Nov 13, 2023 0.8400 0.9200 0.8400 0.8732 215,728 +0.01(+1.06%)
Nov 10, 2023 0.9149 0.9381 0.8640 0.8640 128,407 -0.04(-4.15%)
Nov 09, 2023 0.9022 0.9500 0.8500 0.9014 93,752 -0.01(-0.85%)
Nov 08, 2023 0.9400 0.9400 0.8375 0.9091 198,146 -0.00(-0.44%)
Nov 07, 2023 0.8104 0.9325 0.8094 0.9131 186,842 +0.01(+1.42%)
Nov 06, 2023 1.020 1.020 0.8617 0.9003 508,890 -0.09(-9.54%)
Nov 03, 2023 1.050 1.080 0.9800 0.9952 575,370 -0.03(-3.38%)
Nov 02, 2023 0.9220 1.030 0.8867 1.030 376,141 +0.05(+5.21%)
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.