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 29, 2021 9.330 9.500 8.900 9.370 70,600 +0.23(+2.52%)
Jan 28, 2021 9.600 9.650 8.900 9.140 54,298 -0.71(-7.21%)
Jan 27, 2021 9.900 10.40 9.330 9.850 39,503 +0.15(+1.55%)
Jan 26, 2021 9.700 10.20 9.250 9.700 38,553 -0.57(-5.55%)
Jan 25, 2021 11.70 11.70 10.27 10.27 22,013 -0.73(-6.64%)
Jan 22, 2021 10.65 11.15 10.50 11.00 43,600 +0.50(+4.76%)
Jan 21, 2021 9.900 10.51 9.860 10.50 29,680 +0.44(+4.37%)
Jan 20, 2021 10.20 10.20 9.600 10.06 37,565 +0.05(+0.50%)
Jan 19, 2021 10.70 10.93 9.710 10.01 60,640 -0.99(-9.00%)
Jan 18, 2021 10.90 12.35 10.84 11.00 78,327 +1.38(+14.35%)
Jan 15, 2021 14.70 14.70 8.740 9.620 389,200 -5.28(-35.44%)
Jan 14, 2021 15.20 15.29 14.90 14.90 27,297 -0.85(-5.40%)
Jan 13, 2021 15.05 15.75 14.95 15.75 28,273 +0.74(+4.93%)
Jan 12, 2021 15.26 15.35 14.76 15.01 38,662 -0.28(-1.83%)
Jan 11, 2021 15.69 15.80 15.25 15.29 47,033 -0.31(-1.99%)
Jan 08, 2021 15.70 15.89 15.60 15.60 18,300 -0.28(-1.76%)
Jan 07, 2021 15.34 15.90 15.20 15.88 21,072 +0.71(+4.68%)
Jan 06, 2021 15.16 15.37 15.16 15.17 30,870 -0.48(-3.07%)
Jan 05, 2021 15.25 15.65 15.20 15.65 26,031 -0.08(-0.51%)
Jan 04, 2021 15.55 15.85 15.16 15.73 38,943 -0.22(-1.38%)
Dec 31, 2020 15.95 15.95 15.95 0 +0.20(+1.27%)
Dec 30, 2020 15.70 16.07 15.70 15.75 19,904 -0.25(-1.56%)
Dec 29, 2020 15.70 16.10 15.60 16.00 25,493 +0.00(+0.00%)
Dec 24, 2020 16.00 16.00 16.00 0 -0.20(-1.23%)
Dec 23, 2020 15.50 16.20 15.50 16.20 48,598 +0.60(+3.85%)
Dec 22, 2020 15.10 15.85 15.00 15.60 33,536 +0.45(+2.97%)
Dec 21, 2020 15.84 15.84 14.85 15.15 25,398 -0.95(-5.90%)
Dec 18, 2020 16.15 16.50 14.75 16.10 66,500 -0.10(-0.62%)
Dec 17, 2020 15.70 16.50 15.31 16.20 35,032 +0.50(+3.18%)
Dec 16, 2020 19.75 19.75 15.40 15.70 63,567 +0.69(+4.60%)
Dec 15, 2020 14.45 15.50 11.53 15.01 29,747 +14.15(+1645.35%)
Dec 14, 2020 0.8300 0.8800 0.7900 0.8600 2,134,655 +0.05(+6.17%)
Dec 11, 2020 0.7600 0.8100 0.6800 0.8100 1,666,500 +0.08(+10.96%)
Dec 10, 2020 0.6800 0.8100 0.6700 0.7300 3,589,470 +0.08(+12.31%)
Dec 09, 2020 0.6500 0.6500 0.6000 0.6500 1,428,435 +0.05(+8.33%)
Dec 08, 2020 0.5800 0.6000 0.5600 0.6000 682,836 +0.04(+7.14%)
Dec 07, 2020 0.5100 0.6400 0.5100 0.5600 2,250,301 +0.06(+12.00%)
Dec 04, 2020 0.4800 0.5300 0.4700 0.5000 907,600 +0.02(+3.09%)
Dec 03, 2020 0.4850 0.4850 0.4700 0.4850 1,056,904 +0.00(+0.00%)
Dec 02, 2020 0.4850 0.4850 0.4600 0.4850 690,793 +0.02(+3.19%)
Dec 01, 2020 0.4800 0.4850 0.4400 0.4700 631,791 +0.00(+0.00%)
Nov 30, 2020 0.4600 0.5000 0.4600 0.4700 769,851 +0.01(+3.30%)
Nov 27, 2020 0.4200 0.4600 0.4200 0.4550 892,300 +0.01(+1.11%)
Nov 26, 2020 0.4400 0.4500 0.4250 0.4500 1,137,330 +0.01(+2.27%)
Nov 25, 2020 0.5000 0.5000 0.4350 0.4400 1,508,649 -0.05(-11.11%)
Nov 24, 2020 0.5000 0.5300 0.4900 0.4950 1,017,177 +0.01(+1.02%)
Nov 23, 2020 0.4700 0.5000 0.4600 0.4900 2,522,606 +0.06(+13.95%)
Nov 20, 2020 0.4300 0.4300 0.3900 0.4300 1,371,152 +0.01(+2.38%)
Nov 19, 2020 0.3600 0.4450 0.3600 0.4200 1,104,329 +0.04(+12.00%)
Nov 18, 2020 0.3450 0.4000 0.3450 0.3750 1,121,986 +0.03(+10.29%)
Nov 17, 2020 0.3200 0.3400 0.3200 0.3400 406,527 +0.02(+6.25%)
Nov 16, 2020 0.3250 0.3250 0.3050 0.3200 382,500 +0.00(+0.00%)
Nov 13, 2020 0.3050 0.3300 0.3000 0.3200 429,710 +0.02(+4.92%)
Nov 12, 2020 0.3150 0.3150 0.3000 0.3050 353,000 +0.01(+1.67%)
Nov 11, 2020 0.2650 0.3200 0.2600 0.3000 1,027,460 +0.01(+3.45%)
Nov 10, 2020 0.2800 0.2900 0.2750 0.2900 208,593 +0.01(+3.57%)
Nov 09, 2020 0.2550 0.2800 0.2550 0.2800 153,985 +0.01(+3.70%)
Nov 06, 2020 0.2700 0.2700 0.2650 0.2700 234,277 +0.00(+0.00%)
Nov 05, 2020 0.2400 0.2700 0.2400 0.2700 431,413 +0.03(+10.20%)
Nov 04, 2020 0.2450 0.2550 0.2450 0.2450 18,375 +0.01(+4.26%)
Nov 03, 2020 0.2400 0.2400 0.2300 0.2350 140,000 -0.01(-4.08%)
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.