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 (%)
Jul 31, 2023 1.550 1.550 1.480 1.518 309,739 -0.00(-0.13%)
Jul 28, 2023 1.560 1.560 1.510 1.520 313,975 -0.02(-1.30%)
Jul 27, 2023 1.500 1.548 1.480 1.540 283,789 +0.07(+4.76%)
Jul 26, 2023 1.510 1.550 1.470 1.470 172,748 -0.02(-1.34%)
Jul 25, 2023 1.570 1.620 1.456 1.490 238,067 -0.08(-5.10%)
Jul 24, 2023 1.630 1.700 1.570 1.570 435,349 -0.07(-4.03%)
Jul 21, 2023 1.545 1.650 1.540 1.636 240,157 +0.09(+5.55%)
Jul 20, 2023 1.589 1.650 1.530 1.550 209,113 -0.01(-0.64%)
Jul 19, 2023 1.570 1.650 1.500 1.560 312,232 +0.00(+0.00%)
Jul 18, 2023 1.556 1.570 1.466 1.560 298,704 -0.01(-0.64%)
Jul 17, 2023 1.425 1.570 1.415 1.570 579,806 +0.12(+8.28%)
Jul 14, 2023 1.480 1.520 1.360 1.450 382,143 -0.03(-2.03%)
Jul 13, 2023 1.400 1.520 1.400 1.480 376,552 +0.05(+3.50%)
Jul 12, 2023 1.400 1.430 1.350 1.430 318,048 +0.04(+2.52%)
Jul 11, 2023 1.400 1.430 1.330 1.395 462,127 -0.01(-0.37%)
Jul 10, 2023 1.510 1.550 1.398 1.400 508,120 -0.11(-7.10%)
Jul 07, 2023 1.417 1.520 1.370 1.507 330,493 +0.12(+8.42%)
Jul 06, 2023 1.540 1.558 1.350 1.390 843,247 -0.16(-10.32%)
Jul 05, 2023 1.600 1.630 1.519 1.550 530,683 -0.15(-8.55%)
Jul 03, 2023 1.660 1.750 1.650 1.695 128,950 +0.04(+2.42%)
Jun 30, 2023 1.750 1.770 1.609 1.655 460,338 -0.09(-5.43%)
Jun 29, 2023 1.700 1.810 1.656 1.750 935,613 +0.11(+6.71%)
Jun 28, 2023 1.730 1.750 1.600 1.640 492,554 -0.07(-4.26%)
Jun 27, 2023 1.880 1.900 1.580 1.713 961,565 -0.17(-8.88%)
Jun 26, 2023 1.550 2.170 1.550 1.880 1,051,167 +0.36(+23.68%)
Jun 23, 2023 1.740 1.750 1.510 1.520 1,008,187 -0.27(-15.08%)
Jun 22, 2023 1.970 1.970 1.770 1.790 729,769 -0.21(-10.50%)
Jun 21, 2023 2.100 2.120 1.950 2.000 491,723 -0.10(-4.76%)
Jun 20, 2023 2.100 2.180 1.999 2.100 412,945 -0.08(-3.85%)
Jun 16, 2023 2.115 2.207 1.940 2.184 880,040 +0.06(+3.02%)
Jun 15, 2023 2.260 2.290 2.120 2.120 397,842 -0.13(-5.78%)
Jun 14, 2023 2.220 2.300 2.180 2.250 778,868 +0.07(+3.35%)
Jun 13, 2023 2.200 2.230 2.110 2.177 584,215 +0.07(+3.49%)
Jun 12, 2023 1.950 2.170 1.950 2.104 699,574 +0.14(+7.33%)
Jun 09, 2023 1.950 1.980 1.800 1.960 612,151 -0.03(-1.51%)
Jun 08, 2023 2.160 2.280 1.730 1.990 1,561,036 -0.17(-7.87%)
Jun 07, 2023 2.500 2.590 2.140 2.160 1,502,838 -0.38(-14.96%)
Jun 06, 2023 2.700 2.776 2.143 2.540 2,623,124 -0.07(-2.76%)
Jun 05, 2023 2.200 2.612 2.180 2.612 2,534,106 +0.52(+24.99%)
Jun 02, 2023 1.750 2.160 1.668 2.090 1,092,582 +0.40(+24.04%)
Jun 01, 2023 1.800 1.840 1.640 1.685 737,332 -0.08(-4.80%)
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%)
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.