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 (%)
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%)
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.