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 (%)
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 -0.13(-5.78%)
Jun 14, 2023 2.220 2.300 2.180 2.250 778,868 +0.07(+3.35%)
Jun 13, 2023 2.200 2.230 2.110 2.177 584,215 +0.07(+3.49%)
Jun 12, 2023 1.950 2.170 1.950 2.104 699,574 +0.14(+7.33%)
Jun 09, 2023 1.950 1.980 1.800 1.960 612,151 -0.03(-1.51%)
Jun 08, 2023 2.160 2.280 1.730 1.990 1,561,036 -0.17(-7.87%)
Jun 07, 2023 2.500 2.590 2.140 2.160 1,502,838 -0.38(-14.96%)
Jun 06, 2023 2.700 2.776 2.143 2.540 2,623,124 -0.07(-2.76%)
Jun 05, 2023 2.200 2.612 2.180 2.612 2,534,106 +0.52(+24.99%)
Jun 02, 2023 1.750 2.160 1.668 2.090 1,092,582 +0.40(+24.04%)
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.