Verses AI Inc (QB) (VRSSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0413 | 5.58183538316 | 0.7399 | 0.785 | 0.69 | 136238 | 0.7394142 | CS |
| 4 | -0.0188 | -2.35 | 0.8 | 0.8 | 0.6764 | 152743 | 0.73214743 | CS |
| 12 | 0.1212 | 18.3636363636 | 0.66 | 0.9375 | 0.65 | 154083 | 0.76469254 | CS |
| 26 | -0.7888 | -50.2420382166 | 1.57 | 1.7 | 0.65 | 222101 | 0.98518436 | CS |
| 52 | -0.7888 | -50.2420382166 | 1.57 | 1.75 | 0.562988 | 257859 | 1.05888032 | CS |
| 156 | 0.027 | 3.5799522673 | 0.7542 | 2.7764 | 0.3905 | 262756 | 1.27695857 | CS |
| 260 | 0.6053 | 344.115974986 | 0.1759 | 12.2022 | 0.124 | 174656 | 1.10904419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.7812 | 0.0121 | 1.57 | 0.75 | 0.7845 | 0.75 | 70636 |
| 1721337960 | 0.7691 | 0.0191 | 2.55 | 0.7 | 0.785 | 0.6899999 | 197276 |
| 1721251320 | 0.75 | 0.03 | 4.17 | 0.72 | 0.75 | 0.71 | 140072 |
| 1721164920 | 0.72 | 0.01 | 1.41 | 0.6899999 | 0.72 | 0.6899999 | 117133 |
| 1721078940 | 0.71 | -0.01015 | -1.41 | 0.7 | 0.744 | 0.7 | 68733 |
| 1720819200 | 0.72015 | -0.0054 | -0.74 | 0.7399 | 0.7399 | 0.7030999 | 157977 |
| 1720733280 | 0.72555 | -0.01365 | -1.85 | 0.7077 | 0.77 | 0.7077 | 61836 |
| 1720646880 | 0.7392 | -0.0108 | -1.44 | 0.75 | 0.75 | 0.7224 | 82220 |
| 1720560540 | 0.75 | -0.01 | -1.32 | 0.73 | 0.775 | 0.728 | 68759 |
| 1720473600 | 0.76 | -0.0144 | -1.86 | 0.75 | 0.779 | 0.744205 | 69436 |
| 1720214640 | 0.7744 | 0.0244 | 3.25 | 0.758 | 0.779 | 0.73985 | 185421 |
| 1720041000 | 0.75 | 0.0151 | 2.05 | 0.75 | 0.769 | 0.68975 | 182445 |
| 1719955740 | 0.7349 | 0.0505 | 7.38 | 0.7 | 0.75 | 0.68 | 329237 |
| 1719868980 | 0.6844 | -0.0481 | -6.57 | 0.7744 | 0.7744 | 0.6841 | 264875 |
| 1719610020 | 0.7325 | -0.0225 | -2.98 | 0.75 | 0.7623 | 0.7119 | 118444 |
| 1719523200 | 0.755 | 0.015 | 2.03 | 0.7484 | 0.7628 | 0.7 | 89576 |
| 1719437040 | 0.74 | 0.04055 | 5.80 | 0.6923 | 0.74 | 0.68 | 81853 |
| 1719350880 | 0.69945 | 0.00045 | 0.06 | 0.6899999 | 0.7325 | 0.6764 | 200773 |
| 1719264540 | 0.699 | -0.051 | -6.80 | 0.735 | 0.76 | 0.6908 | 244670 |
| 1719005220 | 0.75 | -0.03 | -3.85 | 0.8 | 0.8 | 0.7000499 | 241375 |
| 1718918640 | 0.78 | -0.0546 | -6.54 | 0.83 | 0.850927 | 0.7103 | 569263 |
| 1718746140 | 0.8346 | -0.0244 | -2.84 | 0.8199999 | 0.848 | 0.8 | 80203 |
| 1718659680 | 0.859 | -0.051 | -5.60 | 0.85045 | 0.929 | 0.8502 | 93887 |
| 1718400300 | 0.91 | 0.076 | 9.11 | 0.81 | 0.91 | 0.81 | 85784 |
| 1718314140 | 0.834 | 0.024 | 2.96 | 0.81 | 0.834 | 0.77 | 52020 |
| 1718227380 | 0.81 | -0.026425 | -3.16 | 0.8385 | 0.85 | 0.81 | 86891 |
| 1718141340 | 0.836425 | -0.013775 | -1.62 | 0.87 | 0.87 | 0.83 | 55865 |
| 1718054880 | 0.8502 | 0.0502 | 6.27 | 0.778 | 0.9282 | 0.778 | 386470 |
| 1717795800 | 0.8 | -0.0001 | -0.01 | 0.8 | 0.80515 | 0.7661 | 46630 |
| 1717709400 | 0.8001 | -0.026 | -3.15 | 0.85 | 0.85 | 0.7848 | 70704 |
| 1717622460 | 0.8260999 | -0.0396 | -4.57 | 0.88 | 0.88 | 0.8179999 | 40987 |
| 1717536360 | 0.8657 | -0.0092 | -1.05 | 0.8505 | 0.894 | 0.8216 | 187050 |
| 1717450140 | 0.8749 | -0.0316 | -3.49 | 0.9145 | 0.9375 | 0.85 | 123166 |
| 1717190940 | 0.9065 | 0.0065 | 0.72 | 0.9 | 0.91626 | 0.8875 | 102988 |
| 1717104540 | 0.9 | 0.0435 | 5.08 | 0.8983 | 0.900942 | 0.8277 | 116288 |
| 1717018020 | 0.8565 | -0.0285 | -3.22 | 0.9 | 0.9096 | 0.8565 | 47124 |
| 1716931740 | 0.885 | 0.005 | 0.57 | 0.86 | 0.93 | 0.86 | 221131 |
| 1716585840 | 0.88 | 0.024 | 2.80 | 0.8187 | 0.8821 | 0.8187 | 75257 |
| 1716499740 | 0.856 | 0.021 | 2.51 | 0.86 | 0.9331 | 0.835 | 243768 |
| 1716412800 | 0.835 | 0.063 | 8.16 | 0.8149999 | 0.8597 | 0.7711 | 409105 |
| 1716326940 | 0.772 | 0.0830001 | 12.05 | 0.71 | 0.811 | 0.6899999 | 423312 |
| 1716240180 | 0.6889999 | 0.0029999 | 0.44 | 0.68 | 0.7338 | 0.6659 | 377066 |
| 1715981340 | 0.686 | 0.01945 | 2.92 | 0.67 | 0.7 | 0.67 | 236281 |
| 1715894940 | 0.66655 | 0.00155 | 0.23 | 0.66 | 0.6926 | 0.65 | 235988 |
| 1715808000 | 0.665 | -0.025 | -3.62 | 0.68 | 0.7299 | 0.665 | 307850 |
| 1715722140 | 0.6899999 | -0.0374 | -5.14 | 0.725 | 0.7305 | 0.6838 | 133490 |
| 1715635200 | 0.7274 | 0.0024 | 0.33 | 0.73 | 0.7589 | 0.7216 | 112266 |
| 1715376000 | 0.725 | -0.005 | -0.68 | 0.74 | 0.745 | 0.719 | 14767 |
| 1715289720 | 0.73 | -0.0206 | -2.74 | 0.7899 | 0.7899 | 0.6988 | 163682 |
| 1715203200 | 0.7506 | 0.02403 | 3.31 | 0.77 | 0.77 | 0.7018 | 67256 |
| 1715117340 | 0.72657 | -0.046992 | -6.07 | 0.78 | 0.78 | 0.72 | 128700 |
| 1715030940 | 0.773562 | 0.023562 | 3.14 | 0.735 | 0.828 | 0.725 | 100866 |
| 1714771740 | 0.75 | 0.04 | 5.63 | 0.701 | 0.7572 | 0.701 | 123603 |
| 1714685340 | 0.71 | 0 | 0.00 | 0.723 | 0.723 | 0.6881 | 43455 |
| 1714598400 | 0.71 | 0.01 | 1.43 | 0.6762 | 0.72 | 0.6762 | 54935 |
| 1714512600 | 0.7 | -0.0098 | -1.38 | 0.68 | 0.7102 | 0.68 | 28946 |
| 1714425720 | 0.7098 | 0.0072 | 1.02 | 0.7098 | 0.7186 | 0.7098 | 133119 |
| 1714166580 | 0.7026 | -0.0084 | -1.18 | 0.66 | 0.71 | 0.66 | 100449 |
| 1714080300 | 0.711 | 0.001 | 0.14 | 0.7075 | 0.711 | 0.6701 | 80324 |
| 1713994020 | 0.71 | -0.0172 | -2.37 | 0.707057 | 0.72 | 0.707057 | 102667 |
| 1713907740 | 0.7272 | 0.008767 | 1.22 | 0.78 | 0.78 | 0.71 | 117901 |
| 1713821340 | 0.718433 | 0.044088 | 6.54 | 0.6815 | 0.7701 | 0.6677 | 237743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
