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

Verses Ai Inc (OP: VRSSF )

0.7250 -0.0050 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 31, 2023 1.890 1.900 1.700 1.770 861,111 -0.07(-3.81%)
May 30, 2023 1.890 1.900 1.670 1.840 1,771,771 +0.24(+15.00%)
May 26, 2023 1.550 1.610 1.470 1.600 1,169,043 +0.11(+7.38%)
May 25, 2023 1.420 1.500 1.320 1.490 1,152,717 +0.20(+15.50%)
May 24, 2023 1.250 1.300 1.250 1.290 542,973 +0.03(+2.38%)
May 23, 2023 1.410 1.420 1.230 1.260 873,643 -0.08(-5.97%)
May 22, 2023 1.290 1.395 1.210 1.340 355,566 +0.11(+8.94%)
May 19, 2023 1.300 1.301 1.185 1.230 491,257 +0.01(+0.82%)
May 18, 2023 1.250 1.310 1.215 1.220 389,416 +0.00(+0.00%)
May 17, 2023 1.250 1.280 1.170 1.220 262,553 +0.00(+0.33%)
May 16, 2023 1.300 1.300 1.210 1.216 269,346 -0.04(-3.49%)
May 15, 2023 1.160 1.320 1.160 1.260 183,904 +0.05(+4.13%)
May 12, 2023 1.220 1.269 1.151 1.210 285,177 +0.00(+0.00%)
May 11, 2023 1.300 1.320 1.194 1.210 382,611 -0.07(-5.47%)
May 10, 2023 1.310 1.310 1.220 1.280 258,331 +0.07(+5.79%)
May 09, 2023 1.310 1.330 1.200 1.210 529,471 -0.10(-7.63%)
May 08, 2023 1.230 1.340 1.201 1.310 586,231 +0.13(+11.02%)
May 05, 2023 1.181 1.210 1.150 1.180 144,526 -0.01(-0.84%)
May 04, 2023 1.150 1.190 1.130 1.190 117,354 +0.03(+2.59%)
May 03, 2023 1.189 1.250 1.125 1.160 117,578 -0.03(-2.52%)
May 02, 2023 1.250 1.250 1.140 1.190 164,352 -0.03(-2.46%)
May 01, 2023 1.280 1.350 1.204 1.220 246,010 -0.01(-0.81%)
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%)
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.