Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verses Ai Inc (CSE: VS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.3750 0.3850 0.3600 0.3600 59,647 +0.00(+0.00%)
Jan 30, 2018 0.3850 0.3850 0.3600 0.3600 117,100 -0.01(-1.37%)
Jan 29, 2018 0.4000 0.4000 0.3550 0.3650 128,598 -0.04(-8.75%)
Jan 26, 2018 0.3500 0.4000 0.3350 0.4000 438,853 +0.05(+14.29%)
Jan 25, 2018 0.3500 0.3500 0.3500 0.3500 94,000 +0.01(+1.45%)
Jan 24, 2018 0.3100 0.3500 0.3100 0.3450 81,500 +0.01(+4.55%)
Jan 23, 2018 0.3400 0.3400 0.3000 0.3300 22,504 +0.00(+0.00%)
Jan 22, 2018 0.3100 0.3300 0.3100 0.3300 34,550 -0.01(-2.94%)
Jan 19, 2018 0.3200 0.3400 0.3200 0.3400 287,076 +0.02(+6.25%)
Jan 18, 2018 0.3250 0.3250 0.3000 0.3200 138,679 +0.01(+3.23%)
Jan 17, 2018 0.3100 0.3200 0.3100 0.3100 11,100 -0.03(-10.14%)
Jan 16, 2018 0.3100 0.3100 0.3100 0.3450 45,495 +0.03(+11.29%)
Jan 15, 2018 0.3300 0.3300 0.3100 0.3100 65,500 -0.01(-3.13%)
Jan 12, 2018 0.3300 0.3300 0.3100 0.3200 68,783 -0.01(-1.54%)
Jan 11, 2018 0.3200 0.3250 0.3200 0.3250 43,050 -0.03(-8.45%)
Jan 10, 2018 0.3850 0.3150 0.3550 130,803 +0.03(+10.94%)
Jan 09, 2018 0.3200 0.3200 0.3200 0.3200 1,295 +0.00(+0.00%)
Jan 08, 2018 0.3300 0.3300 0.3200 0.3200 22,506 -0.02(-7.25%)
Jan 05, 2018 0.3150 0.3750 0.3000 0.3450 27,745 -0.01(-1.43%)
Jan 02, 2018 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Dec 29, 2017 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 28, 2017 0.3200 0.3650 0.3200 0.3200 29,906 -0.01(-3.03%)
Dec 27, 2017 0.3150 0.3300 0.3100 0.3300 106,760 +0.01(+1.54%)
Dec 22, 2017 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Dec 21, 2017 0.3500 0.3750 0.3300 0.3300 53,489 -0.03(-8.33%)
Dec 20, 2017 0.3600 0.3600 0.3500 0.3600 7,001 +0.01(+1.41%)
Dec 19, 2017 0.3500 0.3850 0.3500 0.3550 41,593 +0.00(+0.00%)
Dec 18, 2017 0.3450 0.3550 0.3050 0.3550 62,950 +0.01(+2.90%)
Dec 15, 2017 0.3450 0.3850 0.3450 0.3450 32,450 +0.01(+4.55%)
Dec 14, 2017 0.3800 0.3800 0.3300 0.3300 32,000 -0.03(-8.33%)
Dec 13, 2017 0.3350 0.3600 0.3350 0.3600 41,580 +0.03(+9.09%)
Dec 12, 2017 0.3700 0.3700 0.3300 0.3300 21,515 -0.05(-13.16%)
Dec 11, 2017 0.3350 0.3850 0.3350 0.3800 27,613 -0.02(-5.00%)
Dec 08, 2017 0.3300 0.4100 0.3300 0.4000 70,815 +0.07(+21.21%)
Dec 07, 2017 0.3300 0.3300 0.3200 0.3300 8,800 -0.01(-2.94%)
Dec 06, 2017 0.3200 0.3400 0.3100 0.3400 30,350 +0.01(+3.03%)
Dec 05, 2017 0.3450 0.3450 0.3300 0.3300 11,320 +0.00(+0.00%)
Dec 04, 2017 0.3400 0.3400 0.3300 0.3300 19,503 -0.01(-1.49%)
Dec 01, 2017 0.3450 0.3550 0.3350 0.3350 44,900 -0.01(-4.29%)
Nov 30, 2017 0.3550 0.3550 0.3250 0.3500 25,699 +0.00(+0.00%)
Nov 29, 2017 0.3150 0.3550 0.3100 0.3500 25,541 -0.01(-1.41%)
Nov 28, 2017 0.3450 0.3550 0.3050 0.3550 206,013 +0.01(+4.41%)
Nov 27, 2017 0.3500 0.3500 0.3000 0.3400 123,125 -0.02(-6.85%)
Nov 24, 2017 0.3600 0.3650 0.3500 0.3650 35,875 +0.01(+1.39%)
Nov 23, 2017 0.3650 0.3850 0.3600 0.3600 65,800 +0.00(+0.00%)
Nov 22, 2017 0.3900 0.3900 0.3600 0.3600 54,390 -0.02(-5.26%)
Nov 21, 2017 0.3800 0.3900 0.3500 0.3800 267,091 +0.01(+1.33%)
Nov 20, 2017 0.3800 0.3900 0.3750 0.3750 65,950 +0.00(+0.00%)
Nov 17, 2017 0.3950 0.3950 0.3750 0.3750 115,486 -0.02(-5.06%)
Nov 16, 2017 0.4200 0.4200 0.3950 0.3950 114,500 -0.03(-7.06%)
Nov 15, 2017 0.4200 0.4350 0.4050 0.4250 102,369 +0.01(+1.19%)
Nov 14, 2017 0.4250 0.4350 0.4200 0.4200 122,661 -0.01(-1.18%)
Nov 13, 2017 0.4250 0.4400 0.4250 0.4250 73,604 +0.00(+0.00%)
Nov 10, 2017 0.4400 0.4450 0.4200 0.4250 95,790 +0.01(+1.19%)
Nov 09, 2017 0.4200 0.4250 0.4200 0.4200 70,119 +0.00(+0.00%)
Nov 08, 2017 0.4100 0.4350 0.4100 0.4200 84,580 -0.01(-1.18%)
Nov 07, 2017 0.4600 0.4700 0.4250 0.4250 68,397 -0.01(-1.16%)
Nov 06, 2017 0.4750 0.4750 0.4300 0.4300 18,225 -0.04(-8.51%)
Nov 03, 2017 0.4300 0.4700 0.4100 0.4700 142,225 +0.04(+9.30%)
Nov 02, 2017 0.4200 0.4400 0.4200 0.4300 28,841 +0.02(+4.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.