Verses Technologies Inc. (VRSSF)

Other OTC - Other OTC Delayed Price. Currency in USD

1.2600

+0.2164

(+20.74%)

At close: 03:59PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	1.2000	1.8000	1.0712	1.2600	1.2600	880,912
Mar 30, 2023	0.9068	1.2500	0.8717	1.0436	1.0436	1,047,423
Mar 29, 2023	0.8000	0.8779	0.7900	0.8668	0.8668	600,623
Mar 28, 2023	0.7322	0.8174	0.7175	0.7721	0.7721	277,094
Mar 27, 2023	0.6438	0.7741	0.6438	0.7247	0.7247	218,294
Mar 24, 2023	0.6431	0.8000	0.6431	0.6500	0.6500	208,148
Mar 23, 2023	0.6808	0.7290	0.6623	0.6778	0.6778	123,146
Mar 22, 2023	0.6859	0.7214	0.6783	0.6800	0.6800	114,873
Mar 21, 2023	0.6400	0.6900	0.6300	0.6854	0.6854	90,007
Mar 20, 2023	0.7700	0.7700	0.6293	0.6400	0.6400	87,319
Mar 17, 2023	0.7200	0.7700	0.6600	0.6600	0.6600	25,652
Mar 16, 2023	0.6584	0.7299	0.6546	0.6900	0.6900	12,446
Mar 15, 2023	0.7000	0.7300	0.6268	0.6268	0.6268	126,525
Mar 14, 2023	0.7385	0.7500	0.6995	0.7020	0.7020	67,686
Mar 13, 2023	0.8000	0.8000	0.6864	0.7300	0.7300	107,446
Mar 10, 2023	0.9000	0.9000	0.7171	0.7269	0.7269	159,948
Mar 09, 2023	0.8200	0.8700	0.7599	0.8067	0.8067	713,844
Mar 08, 2023	0.7117	0.7875	0.6500	0.7250	0.7250	88,968
Mar 07, 2023	0.7350	0.7732	0.6880	0.7056	0.7056	95,996
Mar 06, 2023	0.8500	0.8500	0.7383	0.7390	0.7390	212,466
Mar 03, 2023	0.7000	0.8300	0.7000	0.8292	0.8292	227,746
Mar 02, 2023	0.7200	0.7200	0.6700	0.6999	0.6999	31,607
Mar 01, 2023	0.7000	0.7128	0.6700	0.6959	0.6959	39,947
Feb 28, 2023	0.6300	0.6603	0.6300	0.6600	0.6600	69,142
Feb 27, 2023	0.7000	0.7000	0.6300	0.6300	0.6300	232,124
Feb 24, 2023	0.6500	0.6711	0.6278	0.6465	0.6465	53,322
Feb 23, 2023	0.6500	0.7225	0.6500	0.6500	0.6500	331,174
Feb 22, 2023	0.6300	0.6785	0.6300	0.6490	0.6490	60,927
Feb 21, 2023	0.7332	0.7350	0.6392	0.6392	0.6392	159,840
Feb 17, 2023	0.6801	0.7300	0.6120	0.7300	0.7300	261,184
Feb 16, 2023	0.7000	0.7524	0.6800	0.6802	0.6802	188,309
Feb 15, 2023	0.6081	0.7199	0.6081	0.7199	0.7199	702,253
Feb 14, 2023	0.5300	0.6000	0.5300	0.6000	0.6000	124,065
Feb 13, 2023	0.5261	0.6000	0.5261	0.5362	0.5362	176,198
Feb 10, 2023	0.6000	0.6000	0.4887	0.5048	0.5048	86,362
Feb 09, 2023	0.5282	0.5282	0.4900	0.5093	0.5093	106,307
Feb 08, 2023	0.5200	0.5300	0.4800	0.5300	0.5300	128,617
Feb 07, 2023	0.5662	0.5782	0.5000	0.5200	0.5200	69,284
Feb 06, 2023	0.6100	0.6100	0.5526	0.5756	0.5756	43,055
Feb 03, 2023	0.5900	0.6100	0.5601	0.5793	0.5793	42,089
Feb 02, 2023	0.5900	0.5980	0.5701	0.5800	0.5800	38,114
Feb 01, 2023	0.6200	0.6200	0.5639	0.5780	0.5780	32,296
Jan 31, 2023	0.5705	0.6135	0.5500	0.5915	0.5915	51,443
Jan 30, 2023	0.5968	0.5974	0.5501	0.5570	0.5570	35,363
Jan 27, 2023	0.5870	0.6000	0.5800	0.5974	0.5974	23,027
Jan 26, 2023	0.7500	0.7500	0.5800	0.5980	0.5980	39,759
Jan 25, 2023	0.6059	0.6149	0.5911	0.6124	0.6124	131,991
Jan 24, 2023	0.6000	0.7500	0.5949	0.6059	0.6059	103,557
Jan 23, 2023	0.5850	0.5999	0.5704	0.5999	0.5999	46,241
Jan 20, 2023	0.6200	0.6200	0.5678	0.5678	0.5678	27,434
Jan 19, 2023	0.5909	0.5910	0.5674	0.5719	0.5719	5,240
Jan 18, 2023	0.5941	0.5999	0.5747	0.5800	0.5800	29,781
Jan 17, 2023	0.5949	0.6027	0.5701	0.5830	0.5830	19,660
Jan 13, 2023	0.5800	0.5800	0.5572	0.5572	0.5572	6,690
Jan 12, 2023	0.5647	0.5791	0.5647	0.5760	0.5760	31,438
Jan 11, 2023	0.5543	0.6005	0.5543	0.5800	0.5800	20,139
Jan 10, 2023	0.6805	0.6805	0.5727	0.5837	0.5837	9,352
Jan 09, 2023	0.6094	0.6094	0.5881	0.6000	0.6000	5,353
Jan 06, 2023	0.5860	0.6100	0.5860	0.5898	0.5898	13,800
Jan 05, 2023	0.6247	0.6247	0.5786	0.5786	0.5786	4,388
Jan 04, 2023	0.5500	0.6290	0.5500	0.6290	0.6290	47,500
Jan 03, 2023	0.4590	0.5000	0.4590	0.5000	0.5000	10,201
Dec 30, 2022	0.4599	0.4599	0.4599	0.4599	0.4599	108
Dec 29, 2022	0.4700	0.4813	0.4600	0.4600	0.4600	5,508
Dec 28, 2022	0.4500	0.4894	0.4500	0.4894	0.4894	3,643
Dec 27, 2022	0.4847	0.4847	0.4847	0.4847	0.4847	-
Dec 23, 2022	0.5000	0.5119	0.4847	0.4847	0.4847	4,750
Dec 22, 2022	0.4900	0.5092	0.4400	0.5092	0.5092	10,536
Dec 21, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	492
Dec 20, 2022	0.6279	0.6279	0.5070	0.5180	0.5180	4,328
Dec 19, 2022	0.5348	0.5348	0.5000	0.5250	0.5250	8,214
Dec 16, 2022	0.5450	0.5498	0.5164	0.5164	0.5164	7,914
Dec 15, 2022	0.5500	0.5500	0.5381	0.5381	0.5381	3,120
Dec 14, 2022	0.5750	0.5924	0.5250	0.5512	0.5512	64,751
Dec 13, 2022	0.5400	0.5700	0.5400	0.5684	0.5684	86,800
Dec 12, 2022	0.5299	0.5300	0.5189	0.5300	0.5300	8,938
Dec 09, 2022	0.4800	0.5300	0.4800	0.5166	0.5166	63,450
Dec 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	278
Dec 06, 2022	0.5097	0.5097	0.4347	0.4347	0.4347	2,048
Dec 05, 2022	0.5399	0.5399	0.4885	0.4885	0.4885	5,108
Dec 02, 2022	0.6000	0.7000	0.5189	0.5399	0.5399	18,930
Dec 01, 2022	0.5785	0.5785	0.5785	0.5785	0.5785	-
Nov 30, 2022	0.5606	0.5785	0.5606	0.5785	0.5785	233
Nov 29, 2022	0.5989	0.5989	0.5989	0.5989	0.5989	-
Nov 28, 2022	0.6000	0.6000	0.5770	0.5989	0.5989	25,261
Nov 25, 2022	0.6000	0.6000	0.5559	0.5559	0.5559	1,443
Nov 23, 2022	0.5500	0.5600	0.5500	0.5600	0.5600	35,100
Nov 22, 2022	0.5250	0.5500	0.5250	0.5500	0.5500	35,120
Nov 21, 2022	0.5100	0.5250	0.5100	0.5250	0.5250	90,500
Nov 18, 2022	0.5000	0.5100	0.5000	0.5100	0.5100	22,000
Nov 17, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	26,500
Nov 16, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	13,115
Nov 15, 2022	0.4450	0.4450	0.4450	0.4450	0.4450	2,100
Nov 14, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 11, 2022	0.5018	0.5050	0.5000	0.5000	0.5000	9,320
Nov 10, 2022	0.4958	0.5300	0.4753	0.5031	0.5031	81,000
Nov 09, 2022	0.3905	0.3905	0.3905	0.3905	0.3905	-
Nov 08, 2022	0.3905	0.3905	0.3905	0.3905	0.3905	-
Nov 07, 2022	0.3932	0.3932	0.3905	0.3905	0.3905	7,875
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Verses Technologies Inc. (VRSSF)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)