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

Verses Ai Inc (OP: VRSSF )

0.7830 -0.0130 (-1.63%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.7312 0.8200 0.6700 0.7830 798,027 -0.01(-1.63%)
Dec 19, 2024 0.8138 0.9000 0.6770 0.7960 1,566,124 -0.04(-4.61%)
Dec 18, 2024 0.9500 1.150 0.7571 0.8345 4,835,772 -0.07(-7.51%)
Dec 17, 2024 0.3442 0.9050 0.3350 0.9023 4,848,475 +0.57(+170.72%)
Dec 16, 2024 0.3425 0.3425 0.3000 0.3333 455,019 +0.03(+9.24%)
Dec 13, 2024 0.3300 0.3327 0.3050 0.3051 303,318 -0.01(-3.14%)
Dec 12, 2024 0.3300 0.3349 0.3150 0.3150 176,671 -0.02(-4.55%)
Dec 11, 2024 0.3031 0.3450 0.3031 0.3300 370,426 +0.03(+8.20%)
Dec 10, 2024 0.3110 0.3331 0.2873 0.3050 190,086 -0.01(-3.21%)
Dec 09, 2024 0.3700 0.3840 0.3135 0.3151 484,749 -0.04(-12.47%)
Dec 06, 2024 0.3500 0.3612 0.3247 0.3600 222,707 +0.01(+1.41%)
Dec 05, 2024 0.3400 0.3608 0.3072 0.3550 441,151 +0.04(+14.52%)
Dec 04, 2024 0.2825 0.3100 0.2650 0.3100 220,874 +0.04(+12.93%)
Dec 03, 2024 0.2775 0.2850 0.2613 0.2745 345,771 -0.00(-1.51%)
Dec 02, 2024 0.2900 0.2925 0.2750 0.2787 287,583 -0.00(-0.04%)
Nov 29, 2024 0.2881 0.2881 0.2720 0.2788 128,323 -0.01(-2.14%)
Nov 27, 2024 0.2900 0.2900 0.2732 0.2849 190,945 -0.00(-0.04%)
Nov 26, 2024 0.2800 0.2940 0.2796 0.2850 276,127 +0.00(+1.79%)
Nov 25, 2024 0.2825 0.3000 0.2700 0.2800 178,115 +0.00(+0.18%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.