Verses AI Inc (QB) (VRSSF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.032 | -9.41176470588 | 0.34 | 0.35 | 0.25 | 335522 | 0.30868226 | CS |
| 4 | -0.2008 | -39.465408805 | 0.5088 | 0.5088 | 0.25 | 253187 | 0.35979932 | CS |
| 12 | -0.417 | -57.5172413793 | 0.725 | 0.8 | 0.25 | 268962 | 0.46509997 | CS |
| 26 | -0.372 | -54.7058823529 | 0.68 | 1 | 0.25 | 221753 | 0.61398104 | CS |
| 52 | -0.562 | -64.5977011494 | 0.87 | 1.75 | 0.25 | 242918 | 0.88292998 | CS |
| 156 | -11.642 | -97.4225941423 | 11.95 | 11.95 | 0.25 | 257980 | 1.16561804 | CS |
| 260 | 0.147 | 91.3043478261 | 0.161 | 12.2022 | 0.124 | 188898 | 1.08192384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.3227999 | 0.0534 | 19.82 | 0.2849999 | 0.324 | 0.27 | 345185 |
| 1731709260 | 0.2693999 | -0.0047 | -1.71 | 0.272 | 0.29638 | 0.25 | 248779 |
| 1731622800 | 0.2741 | -0.0439 | -13.81 | 0.3142 | 0.3142 | 0.2741 | 183911 |
| 1731536760 | 0.318 | -0.0079 | -2.42 | 0.3214 | 0.327 | 0.2849999 | 535695 |
| 1731450480 | 0.3259 | -0.0224 | -6.43 | 0.34 | 0.35 | 0.3178 | 364041 |
| 1731363600 | 0.3483 | -0.0057 | -1.61 | 0.37 | 0.37 | 0.306 | 310545 |
| 1731104400 | 0.354 | 0.0090001 | 2.61 | 0.35025 | 0.376174 | 0.306 | 501682 |
| 1731018540 | 0.3449999 | -0.02227 | -6.06 | 0.3439999 | 0.365 | 0.3348999 | 370278 |
| 1730931600 | 0.36727 | 0.00674 | 1.87 | 0.36 | 0.378 | 0.34655 | 254027 |
| 1730845680 | 0.36053 | 0.01043 | 2.98 | 0.3 | 0.36053 | 0.3 | 92674 |
| 1730759160 | 0.3501 | -0.0199 | -5.38 | 0.385 | 0.4 | 0.3469999 | 126803 |
| 1730496420 | 0.37 | -0.01805 | -4.65 | 0.3902 | 0.4 | 0.3565 | 241338 |
| 1730409780 | 0.38805 | -0.03195 | -7.61 | 0.418 | 0.42 | 0.37765 | 101477 |
| 1730323500 | 0.42 | -0.0173 | -3.96 | 0.418 | 0.4502 | 0.418 | 295321 |
| 1730237280 | 0.4373 | -0.01945 | -4.26 | 0.45505 | 0.46 | 0.4322 | 58090 |
| 1730150880 | 0.45675 | 0.04065 | 9.77 | 0.3777 | 0.4583 | 0.3777 | 133119 |
| 1729891500 | 0.4161 | 0.0083 | 2.04 | 0.394 | 0.42 | 0.394 | 173614 |
| 1729805160 | 0.4078 | -0.0188 | -4.41 | 0.4411 | 0.445 | 0.3898 | 154482 |
| 1729718940 | 0.4266 | -0.0034 | -0.79 | 0.425 | 0.4478 | 0.38 | 272905 |
| 1729632300 | 0.43 | -0.0559 | -11.50 | 0.5088 | 0.5088 | 0.4099999 | 299771 |
| 1729545600 | 0.4859 | 0.0459 | 10.43 | 0.43935 | 0.5034 | 0.425 | 335081 |
| 1729286400 | 0.44 | 0.08 | 22.22 | 0.3625 | 0.44 | 0.335 | 322597 |
| 1729200000 | 0.36 | 0.0551 | 18.07 | 0.29525 | 0.365 | 0.2805 | 385982 |
| 1729113960 | 0.3049 | -0.0268 | -8.08 | 0.3269 | 0.35115 | 0.3049 | 332612 |
| 1729027680 | 0.3317 | -0.0383 | -10.35 | 0.38 | 0.38 | 0.323 | 264109 |
| 1728941220 | 0.37 | -0.00806 | -2.13 | 0.39 | 0.39 | 0.35 | 269367 |
| 1728681900 | 0.37806 | -0.00174 | -0.46 | 0.378 | 0.395 | 0.3653 | 241384 |
| 1728595560 | 0.3798 | -0.0122 | -3.11 | 0.395 | 0.419 | 0.3598 | 178551 |
| 1728508800 | 0.392 | 0.01945 | 5.22 | 0.37922 | 0.4079 | 0.379 | 296188 |
| 1728422580 | 0.37255 | -0.07725 | -17.17 | 0.431502 | 0.44275 | 0.3501 | 1259580 |
| 1728336000 | 0.4498 | -0.0535 | -10.63 | 0.46125 | 0.5328 | 0.44 | 318757 |
| 1728077220 | 0.5033 | -0.0119 | -2.31 | 0.53 | 0.53 | 0.5024999 | 131023 |
| 1727990760 | 0.5152 | -0.0098 | -1.87 | 0.5275 | 0.53 | 0.45 | 285026 |
| 1727904000 | 0.525 | -0.009895 | -1.85 | 0.5295 | 0.535 | 0.49945 | 229532 |
| 1727818140 | 0.534895 | 0.012995 | 2.49 | 0.53645 | 0.53904 | 0.5119 | 36845 |
| 1727731380 | 0.5219 | -0.0356 | -6.39 | 0.5775 | 0.5775 | 0.5006 | 312074 |
| 1727472000 | 0.5575 | 0.0081 | 1.47 | 0.52 | 0.5575 | 0.4698 | 789365 |
| 1727386200 | 0.5494 | 0.0044 | 0.81 | 0.545 | 0.5494 | 0.5 | 719876 |
| 1727299200 | 0.545 | -0.00308 | -0.56 | 0.5481 | 0.5481 | 0.5 | 379938 |
| 1727212800 | 0.54808 | -0.00762 | -1.37 | 0.5575 | 0.56 | 0.54 | 278244 |
| 1727126940 | 0.5557 | -0.03273 | -5.56 | 0.5841499 | 0.65 | 0.5477 | 671595 |
| 1726867200 | 0.58843 | -0.03257 | -5.24 | 0.6125 | 0.6314 | 0.5800999 | 217343 |
| 1726781220 | 0.621 | -0.054 | -8.00 | 0.6934 | 0.6934 | 0.6173 | 182620 |
| 1726694460 | 0.675 | 0.06 | 9.76 | 0.65 | 0.68332 | 0.6052999 | 244696 |
| 1726608240 | 0.615 | -0.035 | -5.38 | 0.73 | 0.73 | 0.615 | 113847 |
| 1726521720 | 0.65 | -0.02 | -2.99 | 0.68 | 0.74 | 0.65 | 131607 |
| 1726262940 | 0.67 | -0.02202 | -3.18 | 0.6725 | 0.71417 | 0.67 | 72265 |
| 1726176540 | 0.69202 | -0.01798 | -2.53 | 0.7441 | 0.7441 | 0.665 | 102961 |
| 1726090140 | 0.71 | 8.5E-5 | 0.01 | 0.72 | 0.72 | 0.6601 | 48897 |
| 1726003500 | 0.709915 | 0.029915 | 4.40 | 0.67 | 0.7184 | 0.67 | 138370 |
| 1725917160 | 0.68 | -0.0227 | -3.23 | 0.65 | 0.6967 | 0.65 | 63922 |
| 1725658020 | 0.7027 | -0.00425 | -0.60 | 0.7 | 0.75 | 0.6914 | 34120 |
| 1725571440 | 0.70695 | -0.00305 | -0.43 | 0.75 | 0.75 | 0.677163 | 43130 |
| 1725485040 | 0.71 | 0.0459 | 6.91 | 0.6155 | 0.71 | 0.6155 | 77186 |
| 1725398880 | 0.6641 | 0.0141 | 2.17 | 0.7 | 0.71 | 0.625 | 71097 |
| 1725053340 | 0.65 | -0.03 | -4.41 | 0.71 | 0.71 | 0.64 | 307994 |
| 1724966400 | 0.68 | -0.03 | -4.23 | 0.71 | 0.71 | 0.65 | 393489 |
| 1724880360 | 0.71 | 0.0001 | 0.01 | 0.71 | 0.7299 | 0.685 | 352463 |
| 1724794080 | 0.7099 | -0.0404 | -5.38 | 0.725 | 0.8 | 0.7010999 | 171274 |
| 1724707740 | 0.7503 | -0.003165 | -0.42 | 0.7559 | 0.7839 | 0.7301 | 103529 |
| 1724448480 | 0.753465 | -0.008335 | -1.09 | 0.8 | 0.8 | 0.75 | 140940 |
| 1724362140 | 0.7618 | -0.0182 | -2.33 | 0.78 | 0.8 | 0.75 | 210521 |
| 1724275380 | 0.78 | -0.02 | -2.50 | 0.805 | 0.825 | 0.78 | 58811 |
| 1724188800 | 0.8 | -0.022 | -2.68 | 0.8724 | 0.8724 | 0.78 | 134646 |
| 1724102880 | 0.8219999 | 0.0132999 | 1.64 | 0.83 | 0.83 | 0.79 | 139420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
