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 (%)
Feb 28, 2023 0.6300 0.6603 0.6300 0.6600 69,142 +0.03(+4.76%)
Feb 27, 2023 0.7000 0.7000 0.6300 0.6300 232,124 -0.02(-2.55%)
Feb 24, 2023 0.6542 0.6711 0.6278 0.6465 53,322 -0.00(-0.54%)
Feb 23, 2023 0.6500 0.7225 0.6500 0.6500 331,174 +0.00(+0.15%)
Feb 22, 2023 0.6300 0.6785 0.6300 0.6490 60,927 +0.01(+1.53%)
Feb 21, 2023 0.7332 0.7350 0.6392 0.6392 159,840 -0.09(-12.44%)
Feb 17, 2023 0.6802 0.7300 0.6120 0.7300 261,184 +0.05(+7.32%)
Feb 16, 2023 0.7000 0.7524 0.6800 0.6802 188,309 -0.04(-5.51%)
Feb 15, 2023 0.6081 0.7199 0.6081 0.7199 702,253 +0.12(+19.98%)
Feb 14, 2023 0.5300 0.6000 0.5300 0.6000 124,065 +0.06(+11.90%)
Feb 13, 2023 0.5261 0.6000 0.5261 0.5362 176,198 +0.03(+6.22%)
Feb 10, 2023 0.6000 0.6000 0.4887 0.5048 86,362 -0.00(-0.88%)
Feb 09, 2023 0.5282 0.5282 0.4900 0.5093 106,307 -0.02(-3.91%)
Feb 08, 2023 0.5200 0.5300 0.4800 0.5300 128,617 +0.01(+1.92%)
Feb 07, 2023 0.5721 0.5782 0.5000 0.5200 69,284 -0.06(-9.66%)
Feb 06, 2023 0.6100 0.6100 0.5526 0.5756 43,055 -0.00(-0.64%)
Feb 03, 2023 0.5900 0.6100 0.5601 0.5793 42,089 -0.00(-0.12%)
Feb 02, 2023 0.5900 0.5980 0.5701 0.5800 38,114 +0.00(+0.35%)
Feb 01, 2023 0.6200 0.6200 0.5639 0.5780 32,296 -0.01(-2.28%)
Jan 31, 2023 0.5705 0.6135 0.5500 0.5915 51,443 +0.03(+6.19%)
Jan 30, 2023 0.5968 0.5974 0.5501 0.5570 35,363 -0.04(-6.76%)
Jan 27, 2023 0.5870 0.6000 0.5800 0.5974 23,027 -0.00(-0.10%)
Jan 26, 2023 0.7500 0.7500 0.5800 0.5980 39,759 -0.01(-2.35%)
Jan 25, 2023 0.6059 0.6149 0.5911 0.6124 131,991 +0.01(+1.07%)
Jan 24, 2023 0.6000 0.7500 0.5949 0.6059 103,557 +0.01(+1.00%)
Jan 23, 2023 0.5850 0.5999 0.5704 0.5999 46,241 +0.03(+5.65%)
Jan 20, 2023 0.6200 0.6200 0.5678 0.5678 27,434 -0.00(-0.72%)
Jan 19, 2023 0.5909 0.5910 0.5674 0.5719 5,240 -0.01(-1.40%)
Jan 18, 2023 0.5819 0.5999 0.5747 0.5800 29,781 -0.00(-0.51%)
Jan 17, 2023 0.5951 0.6027 0.5701 0.5830 19,660 +0.03(+4.63%)
Jan 13, 2023 0.5623 0.5800 0.5572 0.5572 6,690 -0.02(-3.26%)
Jan 12, 2023 0.5774 0.5791 0.5647 0.5760 31,438 -0.00(-0.69%)
Jan 11, 2023 0.5543 0.6005 0.5543 0.5800 20,139 -0.00(-0.63%)
Jan 10, 2023 0.6805 0.6805 0.5727 0.5837 9,352 -0.02(-2.72%)
Jan 09, 2023 0.6000 0.6095 0.5881 0.6000 5,353 +0.01(+1.73%)
Jan 06, 2023 0.5860 0.6100 0.5860 0.5898 13,800 +0.01(+1.94%)
Jan 05, 2023 0.6247 0.6247 0.5786 0.5786 4,388 -0.05(-8.01%)
Jan 04, 2023 0.5500 0.6290 0.5500 0.6290 47,500 +0.13(+25.80%)
Jan 03, 2023 0.4898 0.5000 0.4590 0.5000 10,201 +0.04(+8.72%)
Dec 30, 2022 0.4599 0.4599 0.4599 0.4599 108 -0.00(-0.02%)
Dec 29, 2022 0.4700 0.4813 0.4600 0.4600 5,508 -0.03(-6.01%)
Dec 28, 2022 0.4500 0.4894 0.4500 0.4894 3,643 +0.00(+0.97%)
Dec 23, 2022 0.4847 0 -0.02(-4.81%)
Dec 22, 2022 0.5012 0.5092 0.4400 0.5092 10,536 +0.02(+3.92%)
Dec 21, 2022 0.4900 0.4900 0.4900 0.4900 492 -0.03(-5.41%)
Dec 20, 2022 0.6279 0.6279 0.5070 0.5180 4,328 -0.01(-1.33%)
Dec 19, 2022 0.5348 0.5348 0.5000 0.5250 8,214 +0.01(+1.67%)
Dec 16, 2022 0.5450 0.5498 0.5164 0.5164 7,914 -0.02(-4.03%)
Dec 15, 2022 0.5500 0.5500 0.5381 0.5381 3,120 -0.01(-2.38%)
Dec 14, 2022 0.5750 0.5924 0.5250 0.5512 64,751 -0.02(-3.03%)
Dec 13, 2022 0.5400 0.5700 0.5400 0.5684 86,800 +0.04(+7.25%)
Dec 12, 2022 0.5299 0.5300 0.5189 0.5300 8,938 +0.01(+2.59%)
Dec 09, 2022 0.4800 0.5300 0.4800 0.5166 63,450 +0.12(+29.15%)
Dec 07, 2022 0.4000 0 -0.03(-7.98%)
Dec 06, 2022 0.5097 0.5097 0.4347 0.4347 2,048 -0.05(-11.01%)
Dec 05, 2022 0.5065 0.5399 0.4885 0.4885 5,108 -0.05(-9.52%)
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.