U.S. markets closed

VERSES AI Inc. (VRSSF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.7250-0.0050 (-0.68%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.74000.74500.71900.72500.725014,800
09 may 20240.79000.79000.69900.73000.7300163,700
08 may 20240.77000.77000.70200.75100.751067,300
07 may 20240.78000.78000.72000.72700.7270128,700
06 may 20240.73500.82800.72500.77400.7740100,900
03 may 20240.70100.75700.70100.75000.7500123,600
02 may 20240.72300.72300.68800.71000.710043,500
01 may 20240.67600.72000.67600.71000.710054,900
30 abr 20240.68000.71000.68000.70000.700028,900
29 abr 20240.71000.71900.71000.71000.7100133,100
26 abr 20240.66000.71000.66000.70300.7030100,400
25 abr 20240.70800.71100.67000.71100.711080,300
24 abr 20240.70700.72000.70700.71000.7100102,700
23 abr 20240.78000.78000.71000.72700.7270117,900
22 abr 20240.68200.77000.66800.71800.7180237,700
19 abr 20240.74100.74700.66300.67400.6740234,800
18 abr 20240.80000.80000.71000.74500.7450328,000
17 abr 20240.78000.85000.78000.78000.7800126,200
16 abr 20240.79000.87000.78300.82000.8200216,700
15 abr 20240.75000.82000.75000.79300.7930184,700
12 abr 20240.87000.87000.75800.80300.8030434,100
11 abr 20240.81100.85000.75000.84000.8400299,100
10 abr 20240.80000.84500.71300.83400.8340608,000
09 abr 20241.02001.04000.73100.80400.80401,687,200
08 abr 20241.10001.10000.96801.02001.0200454,600
05 abr 20241.09001.09001.05001.06001.0600114,300
04 abr 20241.09001.15001.05001.08301.0830275,700
03 abr 20241.06001.12001.05001.09001.0900245,800
02 abr 20241.08001.09001.05001.06001.060063,300
01 abr 20241.09001.09001.04001.08001.0800212,600
28 mar 20241.15001.15001.05001.05001.0500181,700
27 mar 20241.07001.13901.05001.11801.1180125,700
26 mar 20241.06001.07001.01001.06801.0680266,800
25 mar 20241.12001.12001.05001.06001.0600144,300
22 mar 20241.10001.10001.06001.07001.0700115,100
21 mar 20241.11001.15501.05001.11701.117094,900
20 mar 20241.11001.17001.11001.11001.110094,100
19 mar 20241.16001.20001.11001.17001.1700104,400
18 mar 20241.23001.24001.11001.19001.1900161,600
15 mar 20241.24001.26001.19001.22001.2200208,600
14 mar 20241.23001.36001.18001.22001.2200356,800
13 mar 20241.10001.31001.09001.31001.3100779,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.