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

Verses Ai Inc (OP: VRSSF )

0.9050 -0.0650 (-6.70%)
Streaming Delayed Price Updated: 10:57 AM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 0.9000 0.9700 0.8540 0.9700 295,259 +0.06(+6.89%)
Feb 13, 2025 0.9723 1.100 0.8900 0.9075 635,255 -0.09(-9.25%)
Feb 12, 2025 1.050 1.080 0.9645 1.000 383,597 -0.01(-0.99%)
Feb 11, 2025 1.100 1.100 0.9680 1.010 254,304 -0.03(-2.56%)
Feb 10, 2025 0.9660 1.100 0.9400 1.036 861,465 +0.07(+7.47%)
Feb 07, 2025 1.000 1.000 0.9200 0.9645 269,809 +0.04(+4.84%)
Feb 06, 2025 0.9800 1.000 0.9200 0.9200 301,753 -0.05(-5.10%)
Feb 05, 2025 1.160 1.160 0.9430 0.9694 614,666 -0.06(-5.88%)
Feb 04, 2025 0.9200 1.220 0.9200 1.030 1,174,207 +0.06(+5.64%)
Feb 03, 2025 0.8800 0.9750 0.8300 0.9750 555,644 +0.02(+1.81%)
Jan 31, 2025 1.000 1.050 0.9400 0.9577 332,224 -0.07(-7.02%)
Jan 30, 2025 1.005 1.060 0.9600 1.030 213,438 +0.05(+4.71%)
Jan 29, 2025 1.080 1.080 0.9079 0.9837 696,006 -0.05(-4.50%)
Jan 28, 2025 0.9300 1.080 0.8601 1.030 1,013,310 +0.15(+17.01%)
Jan 27, 2025 0.9800 0.9800 0.8100 0.8803 1,151,979 -0.10(-10.17%)
Jan 24, 2025 1.080 1.160 0.9150 0.9800 1,971,510 -0.16(-14.04%)
Jan 23, 2025 1.280 1.280 1.100 1.140 372,339 -0.11(-8.80%)
Jan 22, 2025 1.280 1.310 1.120 1.250 1,015,251 +0.03(+2.88%)
Jan 21, 2025 1.490 1.540 1.070 1.215 1,229,761 -0.27(-18.46%)
Jan 17, 2025 1.430 1.500 1.386 1.490 684,103 +0.04(+2.76%)
Jan 16, 2025 1.250 1.460 1.238 1.450 784,955 +0.20(+16.00%)
Jan 15, 2025 1.170 1.250 1.150 1.250 483,666 +0.06(+5.35%)
Jan 14, 2025 1.210 1.250 1.160 1.187 458,282 -0.02(-1.66%)
Jan 13, 2025 1.310 1.330 1.190 1.206 771,480 -0.11(-8.60%)
Jan 10, 2025 1.190 1.320 1.100 1.320 863,508 +0.19(+16.81%)
Jan 08, 2025 1.150 1.180 1.050 1.130 1,268,954 -0.07(-5.83%)
Jan 07, 2025 1.300 1.300 1.100 1.200 822,871 -0.16(-11.76%)
Jan 06, 2025 1.540 1.550 1.330 1.360 816,375 -0.04(-2.65%)
Jan 03, 2025 1.460 1.600 1.260 1.397 1,833,755 +0.05(+3.48%)
Jan 02, 2025 1.200 1.390 1.180 1.350 2,147,341 +0.20(+17.39%)
Dec 31, 2024 1.150 0 +0.09(+8.49%)
Dec 30, 2024 0.9000 1.170 0.8425 1.060 1,451,937 +0.21(+24.71%)
Dec 27, 2024 0.8170 0.8500 0.7901 0.8500 545,687 +0.01(+0.59%)
Dec 26, 2024 0.8000 0.8500 0.7150 0.8450 227,053 +0.06(+8.33%)
Dec 24, 2024 0.8550 0.8550 0.7013 0.7800 369,000 -0.02(-2.80%)
Dec 23, 2024 0.7750 0.8858 0.7750 0.8025 642,958 +0.02(+2.49%)
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%)
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.