Verses Technologies Inc

VERS
🏛️ 加拿大 →
6.95
最后更新: 2025-10-08
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
2023-12-29 13.86 14.04 13.59 13.86 0.0M
2023-12-28 14.94 15.03 13.86 14.04 0.0M
2023-12-27 15.12 15.39 13.05 14.85 0.0M
2023-12-22 16.20 16.65 14.85 14.85 0.1M
2023-12-21 16.38 17.46 16.20 16.83 0.1M
2023-12-20 13.50 16.29 13.50 15.03 0.1M
2023-12-19 12.33 13.50 12.33 13.50 0.1M
2023-12-18 12.06 12.78 11.97 12.60 0.0M
2023-12-15 11.97 12.33 11.88 12.15 0.0M
2023-12-14 11.88 11.97 11.43 11.97 0.0M
2023-12-13 11.79 11.88 11.70 11.88 0.0M
2023-12-12 12.06 12.24 11.52 11.52 0.0M
2023-12-11 11.52 12.15 11.52 11.88 0.0M
2023-12-08 10.62 11.52 10.62 11.52 0.0M
2023-12-07 10.35 10.71 10.17 10.53 0.0M
2023-12-06 10.35 10.80 9.90 10.35 0.0M
2023-12-05 11.07 11.43 10.35 10.35 0.0M
2023-12-04 11.52 11.52 10.71 11.16 0.0M
2023-12-01 11.61 11.61 10.98 10.98 0.0M
2023-11-30 11.79 11.97 11.25 11.25 0.0M
2023-11-29 11.43 11.70 10.89 11.07 0.0M
2023-11-28 12.06 12.15 11.43 11.70 0.0M
2023-11-27 12.24 12.42 11.79 12.15 0.0M
2023-11-24 13.14 13.23 12.33 12.42 0.0M
2023-11-23 12.60 13.50 12.60 13.41 0.0M
2023-11-22 13.14 13.50 11.88 13.05 0.0M
2023-11-21 12.69 13.77 12.42 13.05 0.0M
2023-11-20 10.80 12.87 10.80 12.69 0.0M
2023-11-17 10.17 11.25 10.08 10.62 0.0M
2023-11-16 10.71 10.71 9.90 10.08 0.0M
2023-11-15 11.16 11.52 10.53 10.53 0.0M
2023-11-14 10.71 11.34 10.44 10.98 0.0M
2023-11-13 10.89 11.34 10.35 10.80 0.0M
2023-11-10 11.07 11.34 10.80 10.98 0.0M
2023-11-09 11.25 11.43 10.71 11.07 0.0M
2023-11-08 11.25 11.70 10.35 11.25 0.0M
2023-11-07 11.25 11.61 10.08 11.25 0.0M
2023-11-06 12.51 12.60 10.62 11.16 0.0M
2023-11-03 13.23 13.23 12.06 12.24 0.1M
2023-11-02 11.88 12.78 11.07 12.78 0.0M
2023-11-01 13.14 13.68 11.52 12.24 0.0M
2023-10-31 12.15 13.14 12.06 13.14 0.1M
2023-10-30 10.26 11.88 10.26 11.70 0.1M
2023-10-27 8.55 10.35 8.37 9.90 0.1M
2023-10-26 7.47 8.28 7.47 8.10 0.0M
2023-10-25 8.28 8.28 7.02 7.29 0.1M
2023-10-24 10.53 10.62 8.37 8.73 0.1M
2023-10-23 11.16 11.25 9.90 10.62 0.0M
2023-10-20 11.16 11.43 11.16 11.43 0.0M
2023-10-19 11.70 11.79 11.16 11.70 0.0M
2023-10-18 11.70 11.79 11.34 11.70 0.0M
2023-10-17 11.88 12.15 11.70 11.79 0.0M
2023-10-16 12.87 13.05 11.79 11.88 0.0M
2023-10-13 13.14 13.32 12.24 12.87 0.0M
2023-10-12 13.23 13.23 12.69 12.78 0.0M
2023-10-11 13.05 13.32 12.51 13.32 0.0M
2023-10-10 11.88 12.78 11.70 12.78 0.0M
2023-10-06 11.25 11.70 10.98 11.16 0.0M
2023-10-05 11.43 11.97 11.07 11.25 0.0M
2023-10-04 12.15 12.60 11.43 11.70 0.0M
2023-10-03 12.15 12.51 12.06 12.06 0.0M
2023-10-02 12.42 12.42 12.06 12.33 0.0M
2023-09-29 12.15 12.60 12.15 12.33 0.0M
2023-09-28 12.87 13.32 12.06 12.51 0.0M
2023-09-27 12.42 13.50 12.42 12.69 0.0M
2023-09-26 13.86 14.31 12.33 12.42 0.0M
2023-09-25 13.41 14.67 13.23 14.04 0.0M
2023-09-22 11.25 13.41 11.16 13.14 0.1M
2023-09-21 11.16 11.25 10.71 10.80 0.0M
2023-09-20 11.61 11.61 11.07 11.16 0.0M
2023-09-19 11.25 11.70 11.16 11.43 0.0M
2023-09-18 11.25 11.43 10.89 11.25 0.0M
2023-09-15 11.07 11.34 10.98 11.25 0.0M
2023-09-14 10.80 10.98 10.62 10.98 0.0M
2023-09-13 10.98 11.07 10.80 10.80 0.0M
2023-09-12 10.98 11.07 10.62 10.98 0.0M
2023-09-11 11.52 11.70 10.80 11.07 0.0M
2023-09-08 11.43 11.52 11.25 11.52 0.0M
2023-09-07 11.25 11.70 10.53 11.70 0.0M
2023-09-06 11.34 11.88 10.98 11.16 0.0M
2023-09-05 10.98 11.52 10.71 11.52 0.0M
2023-09-01 11.43 11.43 9.99 11.16 0.0M
2023-08-31 11.70 11.70 10.80 11.25 0.0M
2023-08-30 11.88 11.97 11.16 11.43 0.0M
2023-08-29 12.51 12.87 11.61 11.97 0.0M
2023-08-28 13.05 13.23 12.06 12.33 0.0M
2023-08-25 13.14 13.41 12.69 12.96 0.0M
2023-08-24 13.05 13.77 12.51 13.41 0.0M
2023-08-23 12.60 13.05 11.79 12.96 0.0M
2023-08-22 10.80 12.60 10.80 12.60 0.0M
2023-08-21 13.14 13.50 10.71 11.52 0.1M
2023-08-18 14.13 14.13 11.61 12.87 0.1M
2023-08-17 14.85 15.12 14.04 14.04 0.0M
2023-08-16 15.39 15.93 14.40 14.49 0.0M
2023-08-15 16.47 16.65 14.85 14.94 0.0M
2023-08-14 15.66 16.47 15.48 16.38 0.0M
2023-08-11 15.93 16.02 15.39 15.66 0.0M
2023-08-10 16.65 16.92 14.67 15.93 0.0M
2023-08-09 15.84 17.01 15.66 16.65 0.0M
2023-08-08 13.77 15.30 13.50 15.30 0.0M
2023-08-04 14.13 15.03 12.69 13.23 0.1M
2023-08-03 16.56 16.65 15.21 15.30 0.0M
2023-08-02 16.92 17.19 16.29 16.47 0.0M
2023-08-01 17.55 18.09 17.10 17.10 0.0M
2023-07-31 18.18 18.36 17.46 18.00 0.0M
2023-07-28 18.27 18.36 18.00 18.27 0.0M
2023-07-27 18.00 18.27 17.55 18.27 0.0M
2023-07-26 17.91 18.54 17.37 17.55 0.0M
2023-07-25 18.90 19.35 17.28 18.00 0.0M
2023-07-24 19.62 20.07 18.45 18.81 0.1M
2023-07-21 18.36 19.71 18.27 19.71 0.0M
2023-07-20 18.81 19.35 18.18 18.27 0.0M
2023-07-19 18.54 19.53 18.41 18.54 0.0M
2023-07-18 18.54 18.63 17.28 18.00 0.0M
2023-07-17 17.10 18.54 16.83 18.54 0.1M
2023-07-14 17.28 17.73 16.20 17.10 0.0M
2023-07-13 17.10 18.00 16.83 17.28 0.0M
2023-07-12 16.65 17.10 16.11 16.83 0.0M
2023-07-11 16.92 16.92 15.84 16.74 0.0M
2023-07-10 18.09 18.36 16.65 16.65 0.0M
2023-07-07 17.10 18.27 16.65 18.00 0.1M
2023-07-06 18.45 18.72 16.29 16.47 0.1M
2023-07-05 19.26 19.71 18.09 19.08 0.1M
2023-07-04 19.44 20.16 18.09 18.09 0.1M
2023-06-30 20.88 21.15 19.17 19.44 0.1M
2023-06-29 19.80 21.51 19.80 20.88 0.1M
2023-06-28 20.61 20.70 18.99 19.53 0.1M
2023-06-27 18.45 21.87 18.45 20.16 0.1M
2023-06-26 19.80 24.30 18.72 21.87 0.1M
2023-06-23 20.43 20.70 18.00 18.00 0.1M
2023-06-22 22.59 23.13 20.97 21.42 0.1M
2023-06-21 24.75 24.93 23.22 23.58 0.1M
2023-06-20 24.84 25.83 23.76 25.11 0.0M
2023-06-19 26.10 26.37 24.66 24.84 0.0M
2023-06-16 25.11 26.28 23.13 25.92 0.1M
2023-06-15 26.37 26.55 25.20 25.29 0.1M
2023-06-14 26.55 27.36 26.19 26.91 0.1M
2023-06-13 26.82 26.82 25.74 26.01 0.1M
2023-06-12 23.90 26.10 23.40 25.20 0.1M
2023-06-09 22.86 23.85 21.51 23.54 0.1M
2023-06-08 26.10 26.82 20.79 23.40 0.2M
2023-06-07 28.44 29.70 25.38 26.01 0.1M
2023-06-06 32.49 33.48 26.01 30.60 0.3M
2023-06-05 26.19 31.50 26.19 31.50 0.3M
2023-06-02 20.52 25.56 20.07 25.20 0.2M
2023-06-01 21.06 21.42 19.89 20.43 0.1M
2023-05-31 22.77 23.22 20.70 21.51 0.1M
2023-05-30 21.60 23.13 20.34 22.50 0.3M
2023-05-29 19.80 20.43 19.44 20.34 0.0M
2023-05-26 18.27 19.80 18.00 19.80 0.2M
2023-05-25 17.46 18.27 16.11 18.27 0.2M
2023-05-24 15.48 15.84 15.12 15.75 0.0M
2023-05-23 15.30 16.56 15.03 15.21 0.1M
2023-05-19 15.21 15.30 14.40 14.76 0.0M
2023-05-18 14.76 15.75 14.76 14.76 0.1M
2023-05-17 14.67 15.03 14.13 14.67 0.0M
2023-05-16 15.12 15.30 14.49 14.76 0.0M
2023-05-15 14.76 15.57 14.67 15.39 0.0M
2023-05-12 14.76 15.30 14.04 14.67 0.0M
2023-05-11 15.57 15.93 14.49 14.76 0.0M
2023-05-10 15.03 15.48 14.67 15.48 0.0M
2023-05-09 15.84 16.02 14.40 14.40 0.0M
2023-05-08 14.40 16.02 14.31 15.84 0.1M
2023-05-05 14.31 14.49 13.86 14.13 0.0M
2023-05-04 14.13 14.40 13.77 14.31 0.0M
2023-05-03 14.58 14.58 13.77 14.13 0.0M
2023-05-02 15.12 15.30 13.95 14.58 0.0M
2023-05-01 15.03 15.48 14.58 14.85 0.0M
2023-04-28 14.31 15.03 13.41 14.85 0.1M
2023-04-27 13.95 14.40 13.50 14.31 0.0M
2023-04-26 12.51 14.04 12.24 13.95 0.0M
2023-04-25 11.97 12.78 11.97 12.51 0.0M
2023-04-24 14.13 14.22 13.23 13.41 0.0M
2023-04-21 15.03 15.03 14.13 14.22 0.0M
2023-04-20 14.49 15.21 14.40 14.94 0.0M
2023-04-19 14.49 14.67 14.22 14.67 0.0M
2023-04-18 14.85 14.85 13.95 14.40 0.0M
2023-04-17 15.03 15.30 14.40 14.85 0.0M
2023-04-14 15.30 15.48 14.31 14.49 0.0M
2023-04-13 14.85 15.75 14.40 15.39 0.0M
2023-04-12 14.13 16.11 13.95 14.58 0.1M
2023-04-11 15.03 15.21 13.77 14.22 0.1M
2023-04-10 13.50 15.21 13.23 14.76 0.0M
2023-04-06 12.33 13.59 12.15 13.41 0.1M
2023-04-05 12.33 12.78 11.52 12.69 0.1M
2023-04-04 14.40 14.76 12.24 12.78 0.1M
2023-04-03 16.20 16.65 13.59 14.31 0.1M
2023-03-31 13.05 15.48 13.05 15.30 0.1M
2023-03-30 10.62 14.58 10.62 12.60 0.2M
2023-03-29 9.63 10.62 9.54 10.62 0.1M
2023-03-28 9.00 9.72 9.00 9.54 0.0M
2023-03-27 8.28 9.36 8.19 9.00 0.0M
2023-03-24 8.01 8.28 7.83 8.28 0.0M
2023-03-23 8.37 8.55 8.19 8.37 0.0M
2023-03-22 8.46 8.91 8.19 8.46 0.0M
2023-03-21 7.92 8.46 7.65 8.46 0.0M
2023-03-20 8.19 8.28 7.65 7.83 0.0M
2023-03-17 8.55 8.64 8.01 8.01 0.0M
2023-03-16 8.10 8.91 8.01 8.46 0.0M
2023-03-15 8.82 8.91 7.83 8.10 0.0M
2023-03-14 9.09 9.18 8.46 8.46 0.0M
2023-03-13 8.55 9.90 8.46 9.00 0.0M
2023-03-10 9.90 10.80 8.73 8.73 0.0M
2023-03-09 9.36 10.80 9.27 10.08 0.1M
2023-03-08 8.82 9.45 8.73 9.45 0.0M
2023-03-07 9.45 9.54 8.46 8.82 0.0M
2023-03-06 10.26 10.35 8.91 9.09 0.0M
2023-03-03 8.64 10.53 8.55 10.08 0.1M
2023-03-02 8.37 8.55 8.37 8.37 0.0M
2023-03-01 8.28 8.73 8.10 8.46 0.0M
2023-02-28 7.83 8.46 7.56 8.46 0.0M
2023-02-27 8.19 8.37 7.56 7.74 0.0M
2023-02-24 7.92 8.10 7.65 8.01 0.0M
2023-02-23 8.19 8.64 7.83 7.92 0.1M
2023-02-22 8.01 8.10 7.56 8.10 0.0M
2023-02-21 8.55 8.82 7.65 7.92 0.0M
2023-02-17 8.19 8.91 7.11 8.91 0.1M
2023-02-16 8.64 9.18 8.19 8.28 0.1M
2023-02-15 7.29 8.73 7.29 8.46 0.2M
2023-02-14 6.39 7.38 6.39 7.20 0.1M
2023-02-13 6.12 6.84 6.12 6.30 0.0M
2023-02-10 6.12 6.12 5.94 6.12 0.0M
2023-02-09 6.12 6.30 5.94 6.21 0.0M
2023-02-08 6.12 6.48 5.76 6.30 0.0M
2023-02-07 6.93 6.93 5.94 6.30 0.1M
2023-02-06 6.93 6.93 6.57 6.93 0.0M
2023-02-03 6.84 6.93 6.75 6.93 0.0M
2023-02-02 6.93 7.11 6.84 6.84 0.0M
2023-02-01 7.11 7.11 6.84 6.93 0.0M
2023-01-31 6.93 7.20 6.75 7.11 0.0M
2023-01-30 7.11 7.11 6.48 6.93 0.0M
2023-01-27 7.11 7.29 6.84 7.11 0.0M
2023-01-26 7.38 7.47 6.84 7.11 0.0M
2023-01-25 7.20 7.38 7.02 7.29 0.0M
2023-01-24 7.20 7.29 7.02 7.29 0.0M
2023-01-23 6.84 7.20 6.75 7.20 0.1M
2023-01-20 6.93 6.93 6.75 6.84 0.0M
2023-01-19 7.02 7.02 6.84 6.84 0.0M
2023-01-18 7.20 7.20 6.93 7.11 0.0M
2023-01-17 7.02 7.20 6.84 6.93 0.0M
2023-01-16 7.02 7.20 6.75 7.11 0.1M
2023-01-13 6.93 6.93 6.48 6.57 0.0M
2023-01-12 6.84 6.93 6.84 6.93 0.0M
2023-01-11 6.93 7.29 6.75 6.84 0.0M
2023-01-10 7.11 7.20 6.66 6.84 0.0M
2023-01-09 7.29 7.38 7.11 7.38 0.0M
2023-01-06 7.29 7.38 7.11 7.38 0.0M
2023-01-05 7.38 7.56 7.11 7.20 0.0M
2023-01-04 6.57 7.65 6.48 7.56 0.1M
2023-01-03 6.03 6.39 5.94 6.30 0.0M