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 (%)
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%)
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.