Verses AI Inc (QB) (VRSSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -31.4685314685 | 1.43 | 1.54 | 0.915 | 825364 | 1.27428802 | CS |
| 4 | 0.163 | 19.9510403917 | 0.817 | 1.6 | 0.7901 | 973407 | 1.25131334 | CS |
| 12 | 0.5898 | 151.153254741 | 0.3902 | 1.6 | 0.25 | 700862 | 0.90143734 | CS |
| 26 | 0.26 | 36.1111111111 | 0.72 | 1.6 | 0.25 | 445508 | 0.80838943 | CS |
| 52 | -0.35 | -26.3157894737 | 1.33 | 1.6 | 0.25 | 329644 | 0.85783357 | CS |
| 156 | -10.97 | -91.7991631799 | 11.95 | 11.95 | 0.25 | 299958 | 1.12382557 | CS |
| 260 | 0.8 | 444.444444444 | 0.18 | 12.2022 | 0.124 | 229996 | 1.06753228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.98 | -0.16 | -14.04 | 1.08 | 1.16 | 0.915 | 1971510 |
| 1737671220 | 1.1399999 | -0.11 | -8.80 | 1.28 | 1.28 | 1.1 | 372339 |
| 1737584640 | 1.25 | 0.03 | 2.88 | 1.28 | 1.31 | 1.12 | 1015251 |
| 1737498540 | 1.215 | -0.28 | -18.46 | 1.49 | 1.54 | 1.07 | 1229761 |
| 1737152880 | 1.49 | 0.04 | 2.76 | 1.43 | 1.5 | 1.385933 | 684103 |
| 1737066420 | 1.45 | 0.2 | 16.00 | 1.25 | 1.46 | 1.238 | 784955 |
| 1736979720 | 1.25 | 0.06 | 5.35 | 1.17 | 1.25 | 1.15 | 483666 |
| 1736893380 | 1.1865 | -0.02 | -1.66 | 1.21 | 1.25 | 1.16 | 458282 |
| 1736806800 | 1.2064999 | -0.11 | -8.60 | 1.31 | 1.33 | 1.19 | 771480 |
| 1736547720 | 1.32 | 0.19 | 16.81 | 1.19 | 1.32 | 1.1 | 863508 |
| 1736375340 | 1.1299999 | -0.07 | -5.83 | 1.15 | 1.18 | 1.05 | 1268954 |
| 1736288940 | 1.2 | -0.16 | -11.76 | 1.3 | 1.3 | 1.1 | 822871 |
| 1736202360 | 1.36 | -0.04 | -2.65 | 1.54 | 1.55 | 1.33 | 816375 |
| 1735942980 | 1.397 | 0.05 | 3.48 | 1.46 | 1.6 | 1.26 | 1833755 |
| 1735856700 | 1.35 | 0.2 | 17.39 | 1.2 | 1.3899999 | 1.18 | 2147341 |
| 1735683960 | 1.15 | 0.09 | 8.49 | 1.07 | 1.15 | 0.95 | 997655 |
| 1735597740 | 1.06 | 0.21 | 24.71 | 0.9 | 1.17 | 0.8425 | 1451937 |
| 1735338000 | 0.85 | 0.005 | 0.59 | 0.8169999 | 0.85 | 0.7901 | 545687 |
| 1735252020 | 0.845 | 0.065 | 8.33 | 0.8 | 0.85 | 0.715 | 227053 |
| 1735078200 | 0.78 | -0.0225 | -2.80 | 0.855 | 0.855 | 0.7013 | 369000 |
| 1734992400 | 0.8025 | 0.0195 | 2.49 | 0.775 | 0.8858 | 0.775 | 642958 |
| 1734733200 | 0.783 | -0.013 | -1.63 | 0.7312 | 0.820025 | 0.67 | 798027 |
| 1734646800 | 0.796 | -0.0385 | -4.61 | 0.8138 | 0.9 | 0.677 | 1566124 |
| 1734560940 | 0.8345 | -0.0678 | -7.51 | 0.95 | 1.15 | 0.7571 | 4835772 |
| 1734474360 | 0.9023 | 0.569 | 170.72 | 0.34415 | 0.905 | 0.335 | 4848475 |
| 1734388140 | 0.3333 | 0.02825 | 9.26 | 0.3425 | 0.3425 | 0.3 | 455019 |
| 1734128940 | 0.30505 | -0.00995 | -3.16 | 0.3232 | 0.332722 | 0.305 | 303318 |
| 1734042480 | 0.315 | -0.015 | -4.55 | 0.33 | 0.3348999 | 0.31495 | 176671 |
| 1733955900 | 0.33 | 0.025 | 8.20 | 0.3031 | 0.3449999 | 0.3031 | 370426 |
| 1733869200 | 0.305 | -0.0101 | -3.21 | 0.311 | 0.3331 | 0.28732 | 190086 |
| 1733782800 | 0.3151 | -0.0449 | -12.47 | 0.37 | 0.384 | 0.3135 | 484749 |
| 1733523600 | 0.36 | 0.00505 | 1.42 | 0.35 | 0.3612 | 0.3247 | 222707 |
| 1733437500 | 0.35495 | 0.04495 | 14.50 | 0.34 | 0.3608 | 0.3071999 | 441151 |
| 1733350980 | 0.31 | 0.0355 | 12.93 | 0.2824999 | 0.31 | 0.265 | 220874 |
| 1733264700 | 0.2745 | -0.0042 | -1.51 | 0.2775 | 0.2849999 | 0.2613 | 345771 |
| 1733178180 | 0.2787 | -5.0E-5 | -0.02 | 0.29 | 0.29245 | 0.275 | 287583 |
| 1732918200 | 0.27875 | -0.00615 | -2.16 | 0.2881 | 0.2881 | 0.272 | 128323 |
| 1732746540 | 0.2849 | -0.0001 | -0.04 | 0.29 | 0.29 | 0.2732 | 190945 |
| 1732660140 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.294 | 0.279623 | 276127 |
| 1732573560 | 0.28 | 0.0005 | 0.18 | 0.27 | 0.3 | 0.27 | 178115 |
| 1732314000 | 0.2795 | 0.0245 | 9.61 | 0.295 | 0.295 | 0.2551 | 197454 |
| 1732227900 | 0.255 | -0.03 | -10.53 | 0.28 | 0.305 | 0.255 | 310180 |
| 1732141740 | 0.2849999 | -0.02 | -6.56 | 0.32 | 0.32 | 0.2788 | 149679 |
| 1732054800 | 0.305 | -0.0178 | -5.51 | 0.33 | 0.34 | 0.305 | 212955 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
