Verses Ai Inc (OP: VRSSF )

0.7812 +0.0121 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.7845 0.7845 0.7500 0.7812 70,636 +0.01(+1.57%)
Jul 18, 2024 0.7000 0.7850 0.6900 0.7691 197,276 +0.02(+2.55%)
Jul 17, 2024 0.7100 0.7500 0.7100 0.7500 140,072 +0.03(+4.17%)
Jul 16, 2024 0.6900 0.7200 0.6900 0.7200 117,133 +0.01(+1.41%)
Jul 15, 2024 0.7000 0.7440 0.7000 0.7100 68,733 -0.01(-1.42%)
Jul 12, 2024 0.7299 0.7399 0.7031 0.7202 157,977 -0.01(-0.74%)
Jul 11, 2024 0.7100 0.7700 0.7077 0.7256 61,836 -0.01(-1.84%)
Jul 10, 2024 0.7500 0.7500 0.7224 0.7392 82,220 -0.01(-1.44%)
Jul 09, 2024 0.7300 0.7750 0.7280 0.7500 68,759 -0.01(-1.32%)
Jul 08, 2024 0.7500 0.7790 0.7442 0.7600 69,436 -0.01(-1.86%)
Jul 05, 2024 0.7580 0.7790 0.7399 0.7744 185,421 +0.02(+3.25%)
Jul 03, 2024 0.7500 0.7690 0.6898 0.7500 182,445 +0.02(+2.05%)
Jul 02, 2024 0.7000 0.7500 0.6800 0.7349 329,237 +0.05(+7.38%)
Jul 01, 2024 0.7744 0.7744 0.6841 0.6844 264,875 -0.05(-6.57%)
Jun 28, 2024 0.7500 0.7623 0.7119 0.7325 118,444 -0.02(-2.98%)
Jun 27, 2024 0.7484 0.7628 0.7000 0.7550 89,576 +0.02(+2.03%)
Jun 26, 2024 0.6923 0.7400 0.6800 0.7400 81,853 +0.04(+5.79%)
Jun 25, 2024 0.6900 0.7325 0.6764 0.6995 200,773 +0.00(+0.07%)
Jun 24, 2024 0.7350 0.7600 0.6908 0.6990 244,670 -0.05(-6.80%)
Jun 21, 2024 0.8000 0.8000 0.7001 0.7500 241,375 -0.03(-3.85%)
Jun 20, 2024 0.8300 0.8509 0.7103 0.7800 569,263 -0.05(-6.54%)
Jun 18, 2024 0.8200 0.8480 0.8000 0.8346 80,203 -0.02(-2.84%)
Jun 17, 2024 0.8505 0.9290 0.8502 0.8590 93,887 -0.05(-5.60%)
Jun 14, 2024 0.8100 0.9100 0.8100 0.9100 85,784 +0.08(+9.11%)
Jun 13, 2024 0.8100 0.8340 0.7700 0.8340 52,020 +0.02(+2.96%)
Jun 12, 2024 0.8400 0.8500 0.8100 0.8100 86,891 -0.03(-3.16%)
Jun 11, 2024 0.8700 0.8700 0.8300 0.8364 55,865 -0.01(-1.62%)
Jun 10, 2024 0.7780 0.9282 0.7780 0.8502 386,470 +0.05(+6.27%)
Jun 07, 2024 0.8000 0.8052 0.7661 0.8000 46,630 -0.00(-0.01%)
Jun 06, 2024 0.8500 0.8500 0.7848 0.8001 70,704 -0.03(-3.15%)
Jun 05, 2024 0.8800 0.8800 0.8180 0.8261 40,987 -0.04(-4.57%)
Jun 04, 2024 0.8505 0.8940 0.8216 0.8657 187,050 -0.01(-1.05%)
Jun 03, 2024 0.9145 0.9375 0.8500 0.8749 123,166 -0.03(-3.49%)
May 31, 2024 0.9000 0.9163 0.8875 0.9065 102,988 +0.01(+0.72%)
May 30, 2024 0.8983 0.9009 0.8277 0.9000 116,288 +0.04(+5.08%)
May 29, 2024 0.8850 0.9096 0.8565 0.8565 47,124 -0.03(-3.22%)
May 28, 2024 0.8600 0.9300 0.8600 0.8850 221,131 +0.01(+0.57%)
May 24, 2024 0.8187 0.8821 0.8187 0.8800 75,257 +0.02(+2.80%)
May 23, 2024 0.8600 0.9331 0.8350 0.8560 243,768 +0.02(+2.51%)
May 22, 2024 0.8150 0.8597 0.7711 0.8350 409,105 +0.06(+8.16%)
May 21, 2024 0.7100 0.8110 0.6900 0.7720 423,312 +0.08(+12.05%)
May 20, 2024 0.6800 0.7338 0.6659 0.6890 377,066 +0.00(+0.44%)
May 17, 2024 0.6700 0.7000 0.6700 0.6860 236,281 +0.02(+2.91%)
May 16, 2024 0.6600 0.6926 0.6500 0.6666 235,988 +0.00(+0.24%)
May 15, 2024 0.6800 0.7299 0.6650 0.6650 307,850 -0.02(-3.62%)
May 14, 2024 0.7250 0.7305 0.6838 0.6900 133,490 -0.04(-5.14%)
May 13, 2024 0.7300 0.7589 0.7216 0.7274 112,266 +0.00(+0.33%)
May 10, 2024 0.7400 0.7450 0.7190 0.7250 14,767 -0.01(-0.68%)
May 09, 2024 0.7899 0.7899 0.6988 0.7300 163,682 -0.02(-2.74%)
May 08, 2024 0.7700 0.7700 0.7018 0.7506 67,256 +0.02(+3.30%)
May 07, 2024 0.7800 0.7800 0.7200 0.7266 128,700 -0.05(-6.08%)
May 06, 2024 0.7350 0.8280 0.7250 0.7736 100,866 +0.02(+3.15%)
May 03, 2024 0.7010 0.7572 0.7010 0.7500 123,603 +0.04(+5.63%)
May 02, 2024 0.7230 0.7230 0.6881 0.7100 43,455 +0.00(+0.00%)
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.