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

Verses Ai Inc (OP: VRSSF )

0.7170 -0.0281 (-3.77%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.8000 0.8000 0.7101 0.7451 328,010 -0.03(-4.47%)
Apr 17, 2024 0.7800 0.8500 0.7800 0.7800 126,237 -0.04(-4.88%)
Apr 16, 2024 0.7900 0.8700 0.7833 0.8200 216,663 +0.03(+3.42%)
Apr 15, 2024 0.7500 0.8200 0.7500 0.7929 184,734 -0.01(-1.29%)
Apr 12, 2024 0.8699 0.8699 0.7576 0.8033 434,112 -0.04(-4.37%)
Apr 11, 2024 0.8109 0.8500 0.7499 0.8400 299,081 +0.01(+0.72%)
Apr 10, 2024 0.8000 0.8449 0.7130 0.8340 608,008 +0.03(+3.73%)
Apr 09, 2024 1.020 1.040 0.7305 0.8040 1,687,219 -0.22(-21.18%)
Apr 08, 2024 1.100 1.100 0.9682 1.020 454,574 -0.04(-3.77%)
Apr 05, 2024 1.073 1.090 1.050 1.060 114,301 -0.02(-2.12%)
Apr 04, 2024 1.090 1.150 1.050 1.083 275,657 -0.01(-0.64%)
Apr 03, 2024 1.060 1.120 1.050 1.090 245,783 +0.03(+2.83%)
Apr 02, 2024 1.080 1.090 1.050 1.060 63,274 -0.02(-1.85%)
Apr 01, 2024 1.090 1.090 1.040 1.080 212,630 +0.03(+2.86%)
Mar 28, 2024 1.150 1.150 1.050 1.050 181,689 -0.07(-6.07%)
Mar 27, 2024 1.070 1.139 1.050 1.118 125,747 +0.05(+4.71%)
Mar 26, 2024 1.060 1.070 1.010 1.067 266,810 +0.01(+0.71%)
Mar 25, 2024 1.120 1.120 1.050 1.060 144,272 -0.01(-0.93%)
Mar 22, 2024 1.080 1.100 1.060 1.070 115,145 -0.05(-4.19%)
Mar 21, 2024 1.110 1.155 1.050 1.117 94,904 +0.01(+0.61%)
Mar 20, 2024 1.110 1.170 1.110 1.110 94,061 -0.06(-5.13%)
Mar 19, 2024 1.160 1.200 1.110 1.170 104,435 -0.02(-1.68%)
Mar 18, 2024 1.230 1.240 1.110 1.190 161,574 -0.03(-2.46%)
Mar 15, 2024 1.240 1.260 1.190 1.220 208,585 +0.00(+0.00%)
Mar 14, 2024 1.230 1.360 1.180 1.220 356,789 -0.09(-6.87%)
Mar 13, 2024 1.100 1.310 1.090 1.310 778,964 +0.20(+18.02%)
Mar 12, 2024 1.090 1.110 1.040 1.110 215,959 +0.03(+2.78%)
Mar 11, 2024 1.050 1.100 1.010 1.080 210,286 +0.01(+1.19%)
Mar 08, 2024 1.050 1.120 1.050 1.067 216,991 -0.04(-3.41%)
Mar 07, 2024 1.120 1.120 1.060 1.105 225,075 -0.01(-0.45%)
Mar 06, 2024 1.070 1.130 1.070 1.110 404,407 +0.02(+2.07%)
Mar 05, 2024 1.140 1.140 1.070 1.087 85,096 -0.02(-2.03%)
Mar 04, 2024 1.100 1.140 1.020 1.110 309,838 +0.03(+2.78%)
Mar 01, 2024 1.040 1.150 1.040 1.080 365,991 +0.02(+1.89%)
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%)
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.