Verses Technologies Inc

VERS
🏛️ 加拿大 →
7.12
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.58 5.58 5.40 5.40 0.0M
2022-12-29 5.85 5.85 5.58 5.67 0.0M
2022-12-28 5.85 5.94 5.67 5.76 0.0M
2022-12-23 6.12 6.21 5.85 6.12 0.0M
2022-12-22 5.94 6.12 5.94 6.12 0.0M
2022-12-21 6.21 6.30 5.94 6.12 0.0M
2022-12-20 6.57 6.57 6.03 6.30 0.0M
2022-12-19 6.57 6.66 6.12 6.30 0.0M
2022-12-16 6.84 6.84 6.21 6.48 0.0M
2022-12-15 6.93 7.02 6.57 6.75 0.0M
2022-12-14 7.11 7.29 6.66 6.66 0.1M
2022-12-13 6.66 6.93 6.66 6.93 0.0M
2022-12-12 6.39 6.66 6.39 6.57 0.1M
2022-12-09 5.76 6.48 5.76 6.21 0.1M
2022-12-08 5.85 5.85 5.49 5.40 0.0M
2022-12-07 5.94 5.94 5.76 5.85 0.0M
2022-12-06 5.94 6.03 5.40 5.76 0.0M
2022-12-05 6.39 6.39 5.85 5.94 0.0M
2022-12-02 6.30 6.57 6.21 6.48 0.0M
2022-12-01 6.75 6.75 6.30 6.57 0.0M
2022-11-30 6.75 6.93 6.57 6.75 0.0M
2022-11-29 7.20 7.65 6.84 7.02 0.0M
2022-11-28 6.84 7.65 6.75 7.20 0.0M
2022-11-25 6.75 6.84 6.39 6.84 0.0M
2022-11-24 6.66 6.75 6.48 6.66 0.0M
2022-11-23 6.75 6.75 6.57 6.75 0.0M
2022-11-22 6.39 6.75 6.30 6.66 0.0M
2022-11-21 6.30 6.57 6.21 6.39 0.0M
2022-11-18 6.03 6.30 5.85 6.30 0.0M
2022-11-17 5.94 6.03 5.67 6.03 0.0M
2022-11-16 6.03 6.12 5.67 5.94 0.0M
2022-11-15 5.72 5.76 5.40 5.67 0.0M
2022-11-14 5.94 5.94 5.85 5.85 0.0M
2022-11-11 6.03 6.03 5.76 5.94 0.1M
2022-11-10 6.21 6.48 5.67 5.85 0.1M
2022-11-09 4.86 5.94 4.86 5.85 0.0M
2022-11-08 4.41 4.86 4.05 4.86 0.0M
2022-11-07 4.50 4.86 4.50 4.68 0.0M
2022-11-04 4.95 4.95 4.46 4.50 0.0M
2022-11-03 5.04 5.31 4.86 4.95 0.0M
2022-11-02 5.31 5.40 5.13 5.31 0.0M
2022-11-01 5.31 5.40 5.04 5.31 0.0M
2022-10-31 5.67 5.67 5.31 5.40 0.0M
2022-10-28 6.03 6.03 5.31 5.31 0.0M
2022-10-27 5.76 5.94 5.67 5.94 0.0M
2022-10-26 6.12 6.12 5.49 5.49 0.0M
2022-10-25 6.12 6.21 5.85 5.85 0.0M
2022-10-24 5.49 6.12 5.49 6.12 0.0M
2022-10-21 5.49 5.67 5.40 5.49 0.0M
2022-10-20 5.67 5.85 5.40 5.49 0.0M
2022-10-19 5.40 5.76 5.40 5.40 0.0M
2022-10-18 5.58 5.94 5.22 5.22 0.0M
2022-10-17 5.58 5.58 5.40 5.58 0.0M
2022-10-14 5.67 5.67 5.40 5.40 0.0M
2022-10-13 5.85 6.30 5.58 5.67 0.0M
2022-10-12 6.30 6.30 5.40 5.67 0.0M
2022-10-11 6.39 6.39 6.03 6.12 0.0M
2022-10-07 6.30 6.48 6.30 6.30 0.0M
2022-10-06 6.30 6.39 6.03 6.39 0.0M
2022-10-05 6.48 6.48 6.03 6.30 0.0M
2022-10-04 6.39 6.75 6.30 6.57 0.0M
2022-10-03 6.03 6.75 6.03 6.48 0.0M
2022-09-30 5.85 5.94 5.85 5.94 0.0M
2022-09-29 5.85 6.03 5.40 5.40 0.0M
2022-09-28 5.31 6.21 5.31 6.03 0.0M
2022-09-27 6.57 6.57 5.04 5.13 0.0M
2022-09-26 6.93 6.93 6.12 6.30 0.0M
2022-09-23 7.38 7.56 6.30 7.20 0.0M
2022-09-22 7.74 7.74 7.20 7.38 0.0M
2022-09-21 7.92 7.92 7.74 7.92 0.0M
2022-09-20 8.01 8.01 7.65 7.92 0.0M
2022-09-19 8.19 8.19 8.01 8.01 0.0M
2022-09-16 7.83 8.10 7.47 8.10 0.0M
2022-09-15 7.83 8.10 7.47 8.10 0.0M
2022-09-14 8.01 8.01 7.65 7.83 0.0M
2022-09-13 8.10 8.10 7.83 8.01 0.0M
2022-09-12 8.10 8.46 7.92 8.10 0.0M
2022-09-09 8.28 8.28 7.83 7.83 0.0M
2022-09-08 8.10 8.28 7.83 8.19 0.0M
2022-09-07 8.37 8.46 8.10 8.15 0.0M
2022-09-06 8.01 8.46 7.92 8.46 0.0M
2022-09-02 8.28 8.28 8.01 8.10 0.0M
2022-09-01 8.28 8.28 8.10 8.28 0.0M
2022-08-31 8.55 8.55 8.19 8.19 0.0M
2022-08-30 8.82 8.82 8.37 8.37 0.0M
2022-08-29 8.64 9.00 8.55 8.82 0.0M
2022-08-26 8.91 9.09 8.55 8.55 0.0M
2022-08-25 8.91 9.00 8.55 8.73 0.0M
2022-08-24 9.00 9.09 8.82 8.82 0.0M
2022-08-23 8.91 9.09 8.91 9.09 0.0M
2022-08-22 9.18 9.27 8.73 8.91 0.0M
2022-08-19 9.09 9.63 9.00 9.18 0.0M
2022-08-18 8.82 9.45 8.73 9.18 0.0M
2022-08-17 8.82 8.82 8.64 8.73 0.0M
2022-08-16 8.55 8.82 8.55 8.82 0.0M
2022-08-15 8.55 8.82 8.46 8.55 0.0M
2022-08-12 8.82 8.82 8.55 8.73 0.0M
2022-08-11 8.82 8.82 8.55 8.82 0.0M
2022-08-10 8.91 9.00 8.82 8.82 0.0M
2022-08-09 9.18 9.27 8.82 8.91 0.0M
2022-08-08 9.36 9.45 9.00 9.36 0.0M
2022-08-05 9.45 9.45 9.00 9.27 0.0M
2022-08-04 9.00 9.18 8.91 9.09 0.0M
2022-08-03 9.00 9.18 8.91 9.18 0.0M
2022-08-02 9.27 9.45 9.00 9.18 0.0M
2022-07-29 9.00 9.54 8.91 9.45 0.0M
2022-07-28 9.00 9.27 8.19 8.82 0.0M
2022-07-27 9.27 9.45 8.64 8.82 0.0M
2022-07-26 9.18 9.90 8.82 9.36 0.0M
2022-07-25 9.27 9.72 8.91 9.00 0.0M
2022-07-22 8.28 9.90 7.92 9.36 0.1M
2022-07-21 8.37 8.46 7.92 8.28 0.0M
2022-07-20 7.29 8.46 7.20 8.28 0.1M
2022-07-19 7.11 7.38 6.75 7.29 0.0M
2022-07-18 6.48 7.38 6.48 7.11 0.0M
2022-07-15 6.48 6.57 6.30 6.48 0.0M
2022-07-14 6.30 6.57 6.03 6.48 0.0M
2022-07-13 6.30 6.48 6.21 6.30 0.0M
2022-07-12 6.30 6.75 6.03 6.12 0.0M
2022-07-11 6.21 6.48 6.03 6.30 0.0M
2022-07-08 7.02 7.02 6.08 6.48 0.0M
2022-07-07 4.77 6.66 4.50 6.12 0.0M
2022-07-06 4.50 4.95 4.32 4.50 0.0M
2022-07-05 4.41 4.77 3.96 4.50 0.1M
2022-07-04 4.23 4.50 4.14 4.41 0.0M
2022-06-30 3.47 3.92 3.47 3.92 0.0M
2022-06-29 4.05 4.37 3.47 3.47 0.1M
2022-06-28 6.75 7.02 3.78 3.87 0.3M