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

Verses Ai Inc (OP: VRSSF )

0.7250 -0.0050 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2023 1.050 1.100 0.9300 0.9790 351,959 -0.06(-5.87%)
Oct 31, 2023 0.9900 1.050 0.9655 1.040 423,917 +0.09(+9.99%)
Oct 30, 2023 0.8150 0.9591 0.8005 0.9455 994,562 +0.15(+19.22%)
Oct 27, 2023 0.7186 0.8161 0.6700 0.7931 516,567 +0.14(+20.90%)
Oct 26, 2023 0.6000 0.6687 0.5939 0.6560 274,863 +0.06(+9.42%)
Oct 25, 2023 0.6650 0.7186 0.5630 0.5995 863,973 -0.08(-12.42%)
Oct 24, 2023 0.8500 0.8580 0.6845 0.6845 458,851 -0.17(-19.47%)
Oct 23, 2023 0.9197 0.9197 0.8325 0.8500 337,412 -0.05(-5.76%)
Oct 20, 2023 0.9000 0.9324 0.9000 0.9020 76,775 -0.01(-0.88%)
Oct 19, 2023 0.9682 0.9682 0.9084 0.9100 74,033 -0.02(-2.53%)
Oct 18, 2023 0.9300 0.9865 0.9300 0.9336 94,405 -0.04(-4.25%)
Oct 17, 2023 0.9645 0.9943 0.9500 0.9750 99,703 +0.01(+1.08%)
Oct 16, 2023 1.020 1.021 0.9646 0.9646 89,470 -0.06(-5.43%)
Oct 13, 2023 1.000 1.080 1.000 1.020 126,427 -0.01(-1.45%)
Oct 12, 2023 1.070 1.080 1.030 1.035 96,426 -0.05(-4.17%)
Oct 11, 2023 1.070 1.080 1.020 1.080 97,489 +0.04(+3.85%)
Oct 10, 2023 0.9550 1.040 0.9502 1.040 117,103 +0.09(+9.47%)
Oct 09, 2023 0.9440 0.9548 0.8800 0.9500 197,626 +0.05(+5.56%)
Oct 06, 2023 0.9100 0.9440 0.8950 0.9000 185,267 -0.01(-1.06%)
Oct 05, 2023 0.9389 0.9555 0.8959 0.9096 193,591 -0.01(-1.60%)
Oct 04, 2023 1.002 1.020 0.9201 0.9244 201,698 -0.06(-5.67%)
Oct 03, 2023 1.010 1.020 0.9750 0.9800 125,306 +0.00(+0.26%)
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.