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

Verses Ai Inc (OP: VRSSF )

0.7300 -0.0206 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Aug 31, 2023 0.9500 0.9600 0.8965 0.9201 273,384 -0.02(-2.43%)
Aug 30, 2023 1.040 1.040 0.9150 0.9430 211,290 -0.02(-1.77%)
Aug 29, 2023 1.020 1.050 0.9500 0.9600 199,920 -0.04(-4.00%)
Aug 28, 2023 1.110 1.110 0.9900 1.000 200,373 -0.05(-4.76%)
Aug 25, 2023 1.090 1.095 1.030 1.050 131,234 -0.02(-1.87%)
Aug 24, 2023 1.100 1.130 1.010 1.070 187,871 +0.01(+0.88%)
Aug 23, 2023 1.080 1.080 0.9700 1.061 245,718 +0.04(+3.99%)
Aug 22, 2023 0.9100 1.030 0.9000 1.020 460,949 +0.11(+12.09%)
Aug 21, 2023 1.040 1.125 0.8661 0.9100 877,187 -0.19(-17.27%)
Aug 18, 2023 1.080 1.160 0.9600 1.100 1,000,783 -0.06(-5.17%)
Aug 17, 2023 1.160 1.270 1.150 1.160 370,675 -0.03(-2.52%)
Aug 16, 2023 1.240 1.340 1.190 1.190 482,763 -0.05(-4.03%)
Aug 15, 2023 1.310 1.400 1.220 1.240 372,016 -0.10(-7.22%)
Aug 14, 2023 1.290 1.370 1.250 1.337 176,775 +0.05(+3.60%)
Aug 11, 2023 1.330 1.330 1.274 1.290 150,501 -0.03(-2.27%)
Aug 10, 2023 1.381 1.410 1.214 1.320 408,905 -0.06(-4.35%)
Aug 09, 2023 1.270 1.400 1.260 1.380 499,285 +0.12(+9.52%)
Aug 08, 2023 1.160 1.260 1.110 1.260 370,578 +0.08(+6.78%)
Aug 07, 2023 1.120 1.180 1.100 1.180 631,490 +0.08(+7.27%)
Aug 04, 2023 1.230 1.240 1.058 1.100 1,016,493 -0.18(-14.06%)
Aug 03, 2023 1.360 1.440 1.270 1.280 469,577 -0.09(-6.57%)
Aug 02, 2023 1.422 1.440 1.360 1.370 293,224 -0.07(-4.86%)
Aug 01, 2023 1.510 1.510 1.430 1.440 258,945 -0.08(-5.14%)
Jul 31, 2023 1.550 1.550 1.480 1.518 309,739 -0.00(-0.13%)
Jul 28, 2023 1.560 1.560 1.510 1.520 313,975 -0.02(-1.30%)
Jul 27, 2023 1.500 1.548 1.480 1.540 283,789 +0.07(+4.76%)
Jul 26, 2023 1.510 1.550 1.470 1.470 172,748 -0.02(-1.34%)
Jul 25, 2023 1.570 1.620 1.456 1.490 238,067 -0.08(-5.10%)
Jul 24, 2023 1.630 1.700 1.570 1.570 435,349 -0.07(-4.03%)
Jul 21, 2023 1.545 1.650 1.540 1.636 240,157 +0.09(+5.55%)
Jul 20, 2023 1.589 1.650 1.530 1.550 209,113 -0.01(-0.64%)
Jul 19, 2023 1.570 1.650 1.500 1.560 312,232 +0.00(+0.00%)
Jul 18, 2023 1.556 1.570 1.466 1.560 298,704 -0.01(-0.64%)
Jul 17, 2023 1.425 1.570 1.415 1.570 579,806 +0.12(+8.28%)
Jul 14, 2023 1.480 1.520 1.360 1.450 382,143 -0.03(-2.03%)
Jul 13, 2023 1.400 1.520 1.400 1.480 376,552 +0.05(+3.50%)
Jul 12, 2023 1.400 1.430 1.350 1.430 318,048 +0.04(+2.52%)
Jul 11, 2023 1.400 1.430 1.330 1.395 462,127 -0.01(-0.37%)
Jul 10, 2023 1.510 1.550 1.398 1.400 508,120 -0.11(-7.10%)
Jul 07, 2023 1.417 1.520 1.370 1.507 330,493 +0.12(+8.42%)
Jul 06, 2023 1.540 1.558 1.350 1.390 843,247 -0.16(-10.32%)
Jul 05, 2023 1.600 1.630 1.519 1.550 530,683 -0.15(-8.55%)
Jul 03, 2023 1.660 1.750 1.650 1.695 128,950 +0.04(+2.42%)
Jun 30, 2023 1.750 1.770 1.609 1.655 460,338 -0.09(-5.43%)
Jun 29, 2023 1.700 1.810 1.656 1.750 935,613 +0.11(+6.71%)
Jun 28, 2023 1.730 1.750 1.600 1.640 492,554 -0.07(-4.26%)
Jun 27, 2023 1.880 1.900 1.580 1.713 961,565 -0.17(-8.88%)
Jun 26, 2023 1.550 2.170 1.550 1.880 1,051,167 +0.36(+23.68%)
Jun 23, 2023 1.740 1.750 1.510 1.520 1,008,187 -0.27(-15.08%)
Jun 22, 2023 1.970 1.970 1.770 1.790 729,769 -0.21(-10.50%)
Jun 21, 2023 2.100 2.120 1.950 2.000 491,723 -0.10(-4.76%)
Jun 20, 2023 2.100 2.180 1.999 2.100 412,945 -0.08(-3.85%)
Jun 16, 2023 2.115 2.207 1.940 2.184 880,040 +0.06(+3.02%)
Jun 15, 2023 2.260 2.290 2.120 2.120 397,842 +0.81(+61.83%)
May 08, 2023 1.230 1.340 1.201 1.310 586,231 +0.13(+11.02%)
May 05, 2023 1.181 1.210 1.150 1.180 144,526 -0.01(-0.84%)
May 04, 2023 1.150 1.190 1.130 1.190 117,354 +0.03(+2.59%)
May 03, 2023 1.189 1.250 1.125 1.160 117,578 -0.03(-2.52%)
May 02, 2023 1.250 1.250 1.140 1.190 164,352 -0.03(-2.46%)
May 01, 2023 1.280 1.350 1.204 1.220 246,010 -0.01(-0.81%)
Apr 28, 2023 1.190 1.232 1.100 1.230 429,077 +0.05(+4.25%)
Apr 27, 2023 1.190 1.190 1.120 1.180 256,085 +0.05(+4.42%)
Apr 26, 2023 1.030 1.150 1.005 1.130 419,904 +0.11(+10.78%)
Apr 25, 2023 1.050 1.103 0.9800 1.020 240,722 -0.08(-7.27%)
Apr 24, 2023 1.160 1.170 1.090 1.100 206,211 -0.06(-5.17%)
Apr 21, 2023 1.234 1.240 1.160 1.160 149,745 -0.06(-5.23%)
Apr 20, 2023 1.200 1.250 1.200 1.224 80,758 +0.03(+2.86%)
Apr 19, 2023 1.190 1.220 1.170 1.190 91,064 -0.01(-0.83%)
Apr 18, 2023 1.241 1.280 1.168 1.200 177,401 -0.06(-4.46%)
Apr 17, 2023 1.278 1.290 1.200 1.256 256,906 +0.04(+2.95%)
Apr 14, 2023 1.260 1.290 1.198 1.220 223,578 -0.08(-6.15%)
Apr 13, 2023 1.390 1.390 1.210 1.300 226,596 +0.08(+6.56%)
Apr 12, 2023 1.170 1.340 1.160 1.220 666,187 +0.04(+3.39%)
Apr 11, 2023 1.240 1.260 1.150 1.180 214,953 -0.04(-3.28%)
Apr 10, 2023 1.120 1.260 1.095 1.220 180,076 +0.10(+8.93%)
Apr 06, 2023 1.060 1.130 1.000 1.120 163,509 +0.06(+5.66%)
Apr 05, 2023 1.050 1.060 0.9500 1.060 167,051 +0.01(+0.95%)
Apr 04, 2023 1.230 1.250 1.034 1.050 227,643 -0.15(-12.50%)
Apr 03, 2023 1.300 1.440 1.130 1.200 673,415 -0.06(-4.76%)
Mar 31, 2023 1.200 1.800 1.071 1.260 880,912 +0.22(+20.74%)
Mar 30, 2023 0.9068 1.250 0.8717 1.044 1,047,423 +0.18(+20.40%)
Mar 29, 2023 0.8000 0.8779 0.7900 0.8668 600,623 +0.09(+12.27%)
Mar 28, 2023 0.7322 0.8174 0.7175 0.7721 277,094 +0.05(+6.54%)
Mar 27, 2023 0.6438 0.7741 0.6438 0.7247 218,294 +0.07(+11.49%)
Mar 24, 2023 0.6431 0.8000 0.6431 0.6500 208,148 -0.03(-4.10%)
Mar 23, 2023 0.6808 0.7290 0.6623 0.6778 123,166 -0.00(-0.32%)
Mar 22, 2023 0.6859 0.7214 0.6783 0.6800 114,873 -0.01(-0.79%)
Mar 21, 2023 0.6400 0.6900 0.6300 0.6854 90,007 +0.05(+7.09%)
Mar 20, 2023 0.7700 0.7700 0.6293 0.6400 87,319 -0.02(-3.03%)
Mar 17, 2023 0.7200 0.7700 0.6600 0.6600 25,652 -0.03(-4.35%)
Mar 16, 2023 0.6584 0.7299 0.6546 0.6900 12,446 +0.06(+10.08%)
Mar 15, 2023 0.7300 0.7300 0.6268 0.6268 126,525 -0.08(-10.71%)
Mar 14, 2023 0.7385 0.7500 0.6995 0.7020 67,686 -0.03(-3.84%)
Mar 13, 2023 0.7250 0.8000 0.6864 0.7300 107,446 +0.00(+0.43%)
Mar 10, 2023 0.9000 0.9000 0.7171 0.7269 159,948 -0.08(-9.89%)
Mar 09, 2023 0.8200 0.8700 0.7600 0.8067 713,844 +0.08(+11.27%)
Mar 08, 2023 0.7117 0.7875 0.6500 0.7250 88,968 +0.02(+2.75%)
Mar 07, 2023 0.7350 0.7732 0.6880 0.7056 95,996 -0.03(-4.52%)
Mar 06, 2023 0.8500 0.8500 0.7383 0.7390 212,466 -0.09(-10.88%)
Mar 03, 2023 0.7000 0.8300 0.7000 0.8292 227,746 +0.13(+18.47%)
Mar 02, 2023 0.7200 0.7200 0.6700 0.6999 31,607 +0.00(+0.57%)
Mar 01, 2023 0.7000 0.7128 0.6700 0.6959 39,947 +0.04(+5.44%)
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%)
Dec 02, 2022 0.6000 0.7000 0.5190 0.5399 18,930 -0.04(-6.67%)
Nov 30, 2022 0.5785 5,862 -0.02(-3.41%)
Nov 28, 2022 0.5989 84 +0.04(+7.75%)
Nov 25, 2022 0.6000 0.6000 0.5558 0.5558 1,443 -0.00(-0.75%)
Nov 23, 2022 0.5500 0.5600 0.5500 0.5600 35,100 +0.01(+1.82%)
Nov 22, 2022 0.5250 0.5500 0.5250 0.5500 35,120 +0.03(+4.76%)
Nov 21, 2022 0.5100 0.5250 0.5100 0.5250 90,500 +0.02(+2.94%)
Nov 18, 2022 0.5000 0.5100 0.5000 0.5100 22,000 +0.01(+2.00%)
Nov 17, 2022 0.4900 0.5000 0.4900 0.5000 26,500 +0.01(+2.04%)
Nov 16, 2022 0.5000 0.5000 0.4900 0.4900 13,115 +0.04(+10.11%)
Nov 15, 2022 0.4450 0.4450 0.4450 0.4450 2,100 -0.05(-11.00%)
Nov 11, 2022 0.5000 0 -0.00(-0.62%)
Nov 10, 2022 0.4958 0.5300 0.4753 0.5031 81,000 +0.11(+28.83%)
Nov 07, 2022 0.3905 0 -0.02(-4.76%)
Nov 04, 2022 0.4100 0.4100 0.4100 0.4100 31,000 +0.00(+0.20%)
Nov 03, 2022 0.4092 0.4094 0.4092 0.4092 700 -0.03(-5.87%)
Nov 02, 2022 0.4250 0.4347 0.4207 0.4347 5,216 -0.07(-13.04%)
Oct 28, 2022 0.4999 0 +0.00(+0.60%)
Oct 27, 2022 0.4988 0.5000 0.4900 0.4969 13,085 +0.06(+14.41%)
Oct 19, 2022 0.4343 0 -0.00(-1.00%)
Oct 18, 2022 0.4387 0.4387 0.4387 0.4387 500 -0.01(-2.19%)
Oct 14, 2022 0.4485 0 -0.04(-7.35%)
Oct 11, 2022 0.4841 0 -0.04(-8.26%)
Oct 06, 2022 0.5277 0 +0.07(+15.07%)
Oct 05, 2022 0.5000 0.5000 0.4586 0.4586 1,240 -0.09(-15.73%)
Oct 04, 2022 0.5500 0.5500 0.5442 0.5442 1,000 +0.07(+14.35%)
Sep 30, 2022 0.4759 0 -0.03(-6.69%)
Sep 28, 2022 0.5100 0 +0.00(+0.00%)
Sep 26, 2022 0.5100 0 -0.12(-18.85%)
Sep 22, 2022 0.6285 0 -0.00(-0.24%)
Sep 16, 2022 0.6300 0 -0.07(-10.05%)
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.