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

Verses Ai Inc (OP: VRSSF )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 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 (%)
Oct 31, 2023 0.9900 1.050 0.9655 1.040 423,917 +0.09(+9.99%)
Oct 30, 2023 0.8150 0.9591 0.8005 0.9455 994,562 +0.15(+19.22%)
Oct 27, 2023 0.7186 0.8161 0.6700 0.7931 516,567 +0.14(+20.90%)
Oct 26, 2023 0.6000 0.6687 0.5939 0.6560 274,863 +0.06(+9.42%)
Oct 25, 2023 0.6650 0.7186 0.5630 0.5995 863,973 -0.08(-12.42%)
Oct 24, 2023 0.8500 0.8580 0.6845 0.6845 458,851 -0.17(-19.47%)
Oct 23, 2023 0.9197 0.9197 0.8325 0.8500 337,412 -0.05(-5.76%)
Oct 20, 2023 0.9000 0.9324 0.9000 0.9020 76,775 -0.01(-0.88%)
Oct 19, 2023 0.9682 0.9682 0.9084 0.9100 74,033 -0.02(-2.53%)
Oct 18, 2023 0.9300 0.9865 0.9300 0.9336 94,405 -0.04(-4.25%)
Oct 17, 2023 0.9645 0.9943 0.9500 0.9750 99,703 +0.01(+1.08%)
Oct 16, 2023 1.020 1.021 0.9646 0.9646 89,470 -0.06(-5.43%)
Oct 13, 2023 1.000 1.080 1.000 1.020 126,427 -0.01(-1.45%)
Oct 12, 2023 1.070 1.080 1.030 1.035 96,426 -0.05(-4.17%)
Oct 11, 2023 1.070 1.080 1.020 1.080 97,489 +0.04(+3.85%)
Oct 10, 2023 0.9550 1.040 0.9502 1.040 117,103 +0.09(+9.47%)
Oct 09, 2023 0.9440 0.9548 0.8800 0.9500 197,626 +0.05(+5.56%)
Oct 06, 2023 0.9100 0.9440 0.8950 0.9000 185,267 -0.01(-1.06%)
Oct 05, 2023 0.9389 0.9555 0.8959 0.9096 193,591 -0.01(-1.60%)
Oct 04, 2023 1.002 1.020 0.9201 0.9244 201,698 -0.06(-5.67%)
Oct 03, 2023 1.010 1.020 0.9750 0.9800 125,306 +0.00(+0.26%)
Oct 02, 2023 1.030 1.050 0.9751 0.9775 181,630 -0.02(-2.25%)
Sep 29, 2023 1.070 1.070 0.9943 1.000 162,729 +0.00(+0.00%)
Sep 28, 2023 1.100 1.100 1.000 1.000 247,894 -0.04(-3.85%)
Sep 27, 2023 1.060 1.120 1.020 1.040 145,487 +0.01(+0.97%)
Sep 26, 2023 1.200 1.200 1.020 1.030 177,631 -0.12(-10.43%)
Sep 25, 2023 1.070 1.200 1.120 1.150 433,006 +0.06(+5.50%)
Sep 22, 2023 0.8800 1.110 0.8800 1.090 855,458 +0.19(+20.78%)
Sep 21, 2023 0.9100 0.9350 0.8751 0.9025 293,316 -0.02(-1.90%)
Sep 20, 2023 0.9607 0.9637 0.8900 0.9200 109,133 -0.02(-2.13%)
Sep 19, 2023 0.8900 0.9751 0.8900 0.9400 82,845 +0.01(+0.96%)
Sep 18, 2023 0.8651 0.9389 0.8650 0.9311 225,026 +0.01(+1.21%)
Sep 15, 2023 0.9130 0.9300 0.8953 0.9200 87,913 +0.02(+2.68%)
Sep 14, 2023 0.8878 0.9086 0.8792 0.8960 145,181 +0.01(+1.21%)
Sep 13, 2023 0.9044 0.9080 0.8800 0.8853 112,621 -0.01(-0.64%)
Sep 12, 2023 0.8800 0.9200 0.8743 0.8910 149,186 -0.01(-1.58%)
Sep 11, 2023 0.9250 0.9589 0.8900 0.9053 152,485 -0.03(-2.97%)
Sep 08, 2023 0.8801 0.9449 0.8801 0.9330 111,504 +0.03(+3.48%)
Sep 07, 2023 0.8500 0.9567 0.8500 0.9016 420,185 +0.01(+0.66%)
Sep 06, 2023 0.9600 0.9700 0.8881 0.8957 85,199 -0.02(-2.60%)
Sep 05, 2023 0.9200 0.9450 0.8800 0.9196 211,125 +0.01(+1.22%)
Sep 01, 2023 0.9100 0.9400 0.8369 0.9085 359,965 -0.01(-1.26%)
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%)
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.