Verses AI Inc (QB) Historical Data - VRSSF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Verses AI Inc (QB) (VRSSF)
Verses AI Inc (QB) (VRSSF) Historical

Verses AI Inc (QB) (VRSSF)

0.7532

0.0312

( 4.32% )

Updated: 11:51:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0632	9.15942028986	0.69	0.8	0.69	119612	0.75069452	CS
4	0.0632	9.15942028986	0.69	0.8	0.6764	134718	0.73469688	CS
12	0.0732	10.7647058824	0.68	0.9375	0.65	152504	0.76602655	CS
26	-0.6668	-46.9577464789	1.42	1.49	0.65	215133	0.967291	CS
52	-0.8768	-53.7914110429	1.63	1.75	0.562988	256424	1.05201369	CS
156	-0.001	-0.132590824715	0.7542	2.7764	0.3905	261895	1.27630929	CS
260	0.5692	309.347826087	0.184	12.2022	0.124	174686	1.10947289	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721683740	0.722	-0.0592	-7.58	0.8	0.8	0.71	72945
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

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