VERSES AI Inc Historical Data - J9A | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
VERSES AI Inc (J9A)
VERSES AI Inc (J9A) Historical

VERSES AI Inc (J9A)

0.799

0.1445

(22.08%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.099	14.1428571429	0.7	0.8	0.6105	16195	0.66794055	DE
4	0.107	15.4624277457	0.692	0.8	0.6105	13098	0.66869348	DE
12	0.153	23.6842105263	0.646	0.87	0.6005	20545	0.70789041	DE
26	-0.321	-28.6607142857	1.12	1.38	0.6005	46717	0.97105832	DE
52	-0.0609	-7.08221886266	0.8599	1.6294	0.533	51892	0.99239046	DE
156	-0.0609	-7.08221886266	0.8599	1.6294	0.533	51892	0.99239046	DE
260	-0.0609	-7.08221886266	0.8599	1.6294	0.533	51892	0.99239046	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	0.7845	0.1145	17.09	0.6324999	0.8	0.6324999	21551
1721939160	0.67	0.03	4.69	0.644	0.67	0.6105	13887
1721852820	0.64	-0.02	-3.03	0.6525	0.6525	0.64	6873
1721766420	0.66	0.01	1.54	0.655	0.66	0.655	35323
1721679960	0.65	-0.054	-7.67	0.715	0.715	0.65	14175
1721420760	0.704	0.0295	4.37	0.7	0.704	0.685	10715
1721334360	0.6745	0.0155	2.35	0.685	0.6995	0.6745	15691
1721248020	0.659	0.0155001	2.41	0.6465	0.659	0.615	29036
1721161560	0.6434999	-0.0015	-0.23	0.6454999	0.6454999	0.6404999	9100
1721075160	0.645	0	0.00	0.6695	0.6895	0.64	27517
1720815960	0.645	-0.0125	-1.90	0.657	0.6665	0.645	7260
1720729560	0.6575	-0.0425	-6.07	0.6685	0.6919999	0.6575	1970
1720643220	0.7	0	0.00	0.68	0.7	0.68	6800
1720556760	0.7	0	0.00	0.66	0.7	0.66	650
1720470360	0.7	-0.0255	-3.51	0.6995	0.71	0.6805	14915
1720211220	0.7255	0.01	1.40	0.7	0.7255	0.686	9200
1720124820	0.7155	0.013	1.85	0.7165	0.7165	0.71	3467
1720038420	0.7025	0.0720001	11.42	0.6929999	0.7025	0.6695	17200
1719952020	0.6304999	-0.016	-2.47	0.651	0.651	0.6304999	2100
1719865620	0.6465	-0.0195	-2.93	0.6545	0.6915	0.641	23721
1719606420	0.666	-0.004	-0.60	0.6919999	0.6919999	0.666	12350
1719520020	0.67	-0.028	-4.01	0.6785	0.7035	0.67	3550
1719433620	0.698	0.038	5.76	0.6675	0.698	0.6324999	13704
1719347160	0.66	-0.0095	-1.42	0.6505	0.6765	0.6394999	51460
1719260820	0.6695	-0.0475	-6.62	0.7	0.7135	0.6585	22923
1719001620	0.717	-0.021	-2.85	0.742	0.7475	0.717	7191
1718915160	0.738	-0.012	-1.60	0.7504999	0.7765	0.674	61810
1718828820	0.75	0	0.00	0.7925	0.793	0.75	16903
1718742360	0.75	-0.0345	-4.40	0.775	0.7995	0.75	14562
1718656020	0.7845	-0.04	-4.85	0.8675	0.8675	0.7845	52108
1718396820	0.8245	0.0835	11.27	0.7564999	0.8245	0.74	36152
1718310420	0.741	-0.009	-1.20	0.7445	0.7655	0.7405	20700
1718224020	0.75	-0.02	-2.60	0.8045	0.8045	0.7415	46887
1718137620	0.77	-0.021	-2.65	0.774	0.807	0.77	15162
1718051220	0.791	0.0625	8.58	0.7534999	0.87	0.7095	41978
1717792020	0.7285	-0.022	-2.93	0.7295	0.7385	0.702	7700
1717705620	0.7504999	0	0.00	0.7685	0.7685	0.715	10622
1717619220	0.7504999	-0.039	-4.94	0.78	0.8129999	0.7504999	4590
1717532820	0.7895	-0.0305	-3.72	0.786	0.7895	0.7574999	21094
1717446420	0.8199999	0.0094999	1.17	0.8185	0.841	0.8185	12515
1717187220	0.8105	0.0205	2.59	0.8465	0.8465	0.8085	2554
1717100820	0.79	0.0095	1.22	0.79	0.79	0.79	1947
1717014420	0.7805	-0.0255	-3.16	0.8199999	0.8199999	0.7805	34914
1716928020	0.806	-0.0205	-2.48	0.8575	0.8575	0.8055	22760
1716841560	0.8265	0.0505	6.51	0.7915	0.834	0.78	21194
1716582420	0.776	-0.0275	-3.42	0.7755	0.7865	0.765	9216
1716496020	0.8035	0.0500001	6.64	0.756	0.8585	0.7544999	16960
1716409620	0.7534999	0.0539999	7.72	0.6965	0.7534999	0.6929999	26275
1716323160	0.6995	0.0365	5.51	0.6454999	0.7415	0.6454999	56160
1716236760	0.663	0.043	6.94	0.6485	0.6995	0.6185	33820
1715977620	0.62	0	0.00	0.6334999	0.636	0.6035	15160
1715891220	0.62	-0.002	-0.32	0.6005	0.6394999	0.6005	53837
1715804820	0.622	-0.0265	-4.09	0.64	0.654	0.6005	71492
1715718420	0.6485	-0.022	-3.28	0.656	0.656	0.6404999	13982
1715631960	0.6705	0.0085	1.28	0.6575	0.68	0.6535	37259
1715372820	0.662	0.012	1.85	0.6995	0.6995	0.656	7745
1715286420	0.65	-0.0365	-5.32	0.7195	0.7195	0.6414999	22535
1715200020	0.6865	0.0085	1.25	0.6715	0.6875	0.6715	2052
1715113620	0.678	-0.066	-8.87	0.73	0.73	0.66	24771
1715027220	0.744	0.0805	12.13	0.6735	0.749	0.6735	41315
1714768020	0.6635	-0.009	-1.34	0.646	0.6975	0.646	14211
1714681560	0.6725	0.0225	3.46	0.6535	0.6725	0.6404999	7464
1714508820	0.65	-0.0075	-1.14	0.6505	0.67	0.65	9961
1714422420	0.6575	-0.013	-1.94	0.665	0.677	0.6404999	13018
1714163220	0.6705	0.0025	0.37	0.665	0.6705	0.6434999	21648

Rana Gruber AS (PK)

Mitsu Hc Cap.27

PETRG348W4 Ex:34,8

CAT Strategic Metals

Royal Bank of Canada Aut...

Invesco QQQ Income Advan...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions