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

Verses Ai Inc (OP: VRSSF )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 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 29, 2024 0.9700 1.140 0.9700 1.060 403,062 +0.02(+1.92%)
Feb 28, 2024 0.9800 1.040 0.9543 1.040 176,029 +0.06(+6.12%)
Feb 27, 2024 0.9872 1.017 0.9600 0.9800 280,642 -0.01(-1.01%)
Feb 26, 2024 1.060 1.090 0.9600 0.9900 624,951 -0.08(-7.48%)
Feb 23, 2024 1.080 1.097 1.060 1.070 154,512 -0.01(-0.93%)
Feb 22, 2024 1.130 1.150 1.070 1.080 258,766 -0.02(-1.82%)
Feb 21, 2024 1.130 1.200 1.080 1.100 135,048 -0.07(-5.98%)
Feb 20, 2024 1.300 1.300 1.169 1.170 227,894 +0.02(+1.74%)
Feb 16, 2024 1.100 1.180 1.100 1.150 431,890 +0.05(+4.55%)
Feb 15, 2024 1.060 1.170 1.060 1.100 236,094 +0.02(+1.85%)
Feb 14, 2024 1.130 1.140 1.048 1.080 278,539 -0.02(-2.00%)
Feb 13, 2024 1.200 1.200 1.080 1.102 327,731 -0.10(-8.17%)
Feb 12, 2024 1.290 1.290 1.200 1.200 354,660 -0.07(-5.51%)
Feb 09, 2024 1.260 1.329 1.250 1.270 169,581 +0.02(+1.60%)
Feb 08, 2024 1.330 1.350 1.220 1.250 235,594 -0.09(-6.72%)
Feb 07, 2024 1.390 1.390 1.330 1.340 161,865 -0.02(-1.47%)
Feb 06, 2024 1.335 1.400 1.330 1.360 176,966 +0.02(+1.49%)
Feb 05, 2024 1.400 1.490 1.280 1.340 325,648 -0.06(-4.29%)
Feb 02, 2024 1.428 1.480 1.360 1.400 207,518 +0.01(+0.72%)
Feb 01, 2024 1.330 1.490 1.330 1.390 231,821 -0.01(-0.71%)
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%)
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.