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

Verses Ai Inc (OP: VRSSF )

0.2795 +0.0245 (+9.61%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.2950 0.2950 0.2551 0.2795 197,454 +0.02(+9.61%)
Nov 21, 2024 0.2800 0.3050 0.2550 0.2550 310,180 -0.03(-10.53%)
Nov 20, 2024 0.3200 0.3200 0.2788 0.2850 149,679 -0.02(-6.56%)
Nov 19, 2024 0.3400 0.3400 0.3050 0.3050 212,955 -0.02(-5.51%)
Nov 18, 2024 0.2850 0.3240 0.2700 0.3228 345,185 +0.05(+19.82%)
Nov 15, 2024 0.2720 0.2964 0.2500 0.2694 248,779 -0.00(-1.71%)
Nov 14, 2024 0.3142 0.3142 0.2741 0.2741 183,911 -0.04(-13.81%)
Nov 13, 2024 0.3214 0.3270 0.2850 0.3180 535,695 -0.01(-2.42%)
Nov 12, 2024 0.3400 0.3500 0.3178 0.3259 364,041 -0.02(-6.43%)
Nov 11, 2024 0.3700 0.3700 0.3060 0.3483 310,545 -0.01(-1.61%)
Nov 08, 2024 0.3503 0.3762 0.3060 0.3540 501,682 +0.01(+2.61%)
Nov 07, 2024 0.3440 0.3650 0.3349 0.3450 370,278 -0.02(-6.07%)
Nov 06, 2024 0.3693 0.3780 0.3466 0.3673 254,027 +0.01(+1.89%)
Nov 05, 2024 0.3000 0.3605 0.3000 0.3605 92,674 +0.01(+2.97%)
Nov 04, 2024 0.3850 0.4000 0.3470 0.3501 126,803 -0.02(-5.38%)
Nov 01, 2024 0.4000 0.4000 0.3565 0.3700 241,338 -0.02(-4.66%)
Oct 31, 2024 0.4180 0.4200 0.3777 0.3881 101,477 -0.03(-7.60%)
Oct 30, 2024 0.4180 0.4502 0.4180 0.4200 295,321 -0.02(-3.96%)
Oct 29, 2024 0.4551 0.4600 0.4322 0.4373 58,090 -0.02(-4.27%)
Oct 28, 2024 0.3777 0.4583 0.3777 0.4568 133,119 +0.04(+9.78%)
Oct 25, 2024 0.4110 0.4200 0.3940 0.4161 173,614 +0.01(+2.04%)
Oct 24, 2024 0.4450 0.4450 0.3898 0.4078 154,482 -0.02(-4.41%)
Oct 23, 2024 0.4425 0.4478 0.3800 0.4266 272,905 -0.00(-0.79%)
Oct 22, 2024 0.5088 0.5088 0.4100 0.4300 299,771 -0.06(-11.50%)
Oct 21, 2024 0.4394 0.5034 0.4250 0.4859 335,081 +0.05(+10.43%)
Oct 18, 2024 0.3625 0.4400 0.3350 0.4400 322,597 +0.08(+22.22%)
Oct 17, 2024 0.2953 0.3650 0.2805 0.3600 385,982 +0.06(+18.07%)
Oct 16, 2024 0.3512 0.3512 0.3049 0.3049 332,612 -0.03(-8.08%)
Oct 15, 2024 0.3800 0.3800 0.3230 0.3317 264,109 -0.04(-10.35%)
Oct 14, 2024 0.3900 0.3900 0.3500 0.3700 269,367 -0.01(-2.14%)
Oct 11, 2024 0.3886 0.3950 0.3653 0.3781 241,384 -0.00(-0.45%)
Oct 10, 2024 0.3950 0.4190 0.3598 0.3798 178,551 -0.01(-3.11%)
Oct 09, 2024 0.3792 0.4079 0.3790 0.3920 296,188 +0.02(+5.21%)
Oct 08, 2024 0.4428 0.4428 0.3501 0.3726 1,259,580 -0.08(-17.16%)
Oct 07, 2024 0.4613 0.5328 0.4400 0.4498 318,757 -0.05(-10.63%)
Oct 04, 2024 0.5300 0.5300 0.5025 0.5033 131,023 -0.01(-2.31%)
Oct 03, 2024 0.5275 0.5300 0.4500 0.5152 285,026 -0.01(-1.87%)
Oct 02, 2024 0.5295 0.5350 0.4995 0.5250 229,532 -0.01(-1.85%)
Oct 01, 2024 0.5365 0.5390 0.5119 0.5349 36,845 +0.01(+2.49%)
Sep 30, 2024 0.5775 0.5775 0.5006 0.5219 312,074 -0.04(-6.39%)
Sep 27, 2024 0.5200 0.5575 0.4698 0.5575 789,365 +0.01(+1.47%)
Sep 26, 2024 0.5450 0.5494 0.5000 0.5494 719,876 +0.00(+0.81%)
Sep 25, 2024 0.5481 0.5481 0.5000 0.5450 379,938 -0.00(-0.57%)
Sep 24, 2024 0.5575 0.5600 0.5400 0.5481 278,244 -0.01(-1.37%)
Sep 23, 2024 0.5842 0.6500 0.5477 0.5557 671,595 -0.03(-5.56%)
Sep 20, 2024 0.6125 0.6314 0.5801 0.5884 217,343 -0.03(-5.25%)
Sep 19, 2024 0.6642 0.6934 0.6173 0.6210 182,620 -0.05(-8.00%)
Sep 18, 2024 0.6500 0.6833 0.6053 0.6750 244,696 +0.06(+9.76%)
Sep 17, 2024 0.7300 0.7300 0.6150 0.6150 113,847 -0.04(-5.38%)
Sep 16, 2024 0.6800 0.7400 0.6500 0.6500 131,607 -0.02(-2.99%)
Sep 13, 2024 0.6725 0.7142 0.6700 0.6700 72,265 -0.02(-3.18%)
Sep 12, 2024 0.7441 0.7441 0.6650 0.6920 102,961 -0.02(-2.54%)
Sep 11, 2024 0.7200 0.7200 0.6601 0.7100 48,897 +0.00(+0.01%)
Sep 10, 2024 0.6700 0.7184 0.6700 0.7099 138,370 +0.03(+4.40%)
Sep 09, 2024 0.6700 0.6967 0.6500 0.6800 63,922 -0.02(-3.23%)
Sep 06, 2024 0.7251 0.7500 0.6914 0.7027 34,120 -0.00(-0.61%)
Sep 05, 2024 0.7500 0.7500 0.6772 0.7070 43,130 -0.00(-0.42%)
Sep 04, 2024 0.6155 0.7100 0.6155 0.7100 77,186 +0.05(+6.91%)
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.