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

Verses Ai Inc (OP: VRSSF )

0.7250 -0.0050 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 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 (%)
Nov 29, 2019 0.1450 0.1503 0.1450 0.1503 5,100 +0.01(+5.10%)
Nov 27, 2019 0.1470 0.1496 0.1299 0.1430 100,400 -0.01(-6.11%)
Nov 26, 2019 0.1569 0.1597 0.1452 0.1523 20,720 -0.01(-3.49%)
Nov 25, 2019 0.1465 0.1635 0.1380 0.1578 256,630 +0.01(+3.88%)
Nov 22, 2019 0.1500 0.1543 0.1467 0.1519 91,000 -0.00(-2.63%)
Nov 21, 2019 0.1610 0.1623 0.1400 0.1560 167,708 -0.01(-8.24%)
Nov 20, 2019 0.1610 0.1700 0.1610 0.1700 7,500 +0.01(+5.59%)
Nov 19, 2019 0.1610 0.1687 0.1610 0.1610 8,250 -0.00(-2.42%)
Nov 18, 2019 0.1797 0.1803 0.1650 0.1650 29,200 -0.01(-7.92%)
Nov 15, 2019 0.1630 0.1792 0.1630 0.1792 14,100 +0.00(+1.47%)
Nov 14, 2019 0.1608 0.1803 0.1608 0.1766 47,510 -0.01(-3.07%)
Nov 13, 2019 0.1601 0.1827 0.1601 0.1822 189,058 +0.02(+13.87%)
Nov 12, 2019 0.1960 0.1960 0.1600 0.1600 184,896 -0.01(-5.44%)
Nov 11, 2019 0.1790 0.1839 0.1650 0.1692 113,767 -0.00(-1.74%)
Nov 08, 2019 0.1760 0.1880 0.1722 0.1722 81,800 -0.02(-8.89%)
Nov 07, 2019 0.1800 0.1890 0.1800 0.1890 38,442 +0.00(+0.53%)
Nov 06, 2019 0.2046 0.2100 0.1850 0.1880 219,183 -0.03(-12.56%)
Nov 05, 2019 0.2005 0.2174 0.1963 0.2150 120,880 +0.01(+3.71%)
Nov 04, 2019 0.2170 0.2450 0.2000 0.2073 162,005 -0.03(-13.62%)
Nov 01, 2019 0.2402 0.2660 0.2300 0.2400 81,800 +0.00(+0.93%)
Oct 31, 2019 0.2014 0.2488 0.1900 0.2378 152,275 +0.03(+13.29%)
Oct 30, 2019 0.2129 0.2169 0.2087 0.2099 29,001 -0.01(-2.37%)
Oct 29, 2019 0.2296 0.2350 0.2100 0.2150 70,192 -0.01(-6.48%)
Oct 28, 2019 0.2209 0.2348 0.2183 0.2299 122,608 -0.00(-1.58%)
Oct 25, 2019 0.2452 0.2480 0.2201 0.2336 84,900 +0.00(+0.69%)
Oct 24, 2019 0.2508 0.2508 0.2320 0.2320 69,135 -0.02(-7.20%)
Oct 23, 2019 0.2510 0.2603 0.2352 0.2500 220,605 +0.00(+1.01%)
Oct 22, 2019 0.2556 0.2556 0.2427 0.2475 73,550 -0.01(-3.40%)
Oct 21, 2019 0.2558 0.2600 0.2427 0.2562 113,250 +0.00(+0.87%)
Oct 18, 2019 0.2663 0.2798 0.2500 0.2540 112,400 -0.02(-5.79%)
Oct 17, 2019 0.2715 0.2797 0.2400 0.2696 235,188 +0.00(+0.60%)
Oct 16, 2019 0.2705 0.2900 0.2558 0.2680 294,909 -0.02(-5.63%)
Oct 15, 2019 0.3100 0.3100 0.2750 0.2840 107,518 -0.02(-6.89%)
Oct 14, 2019 0.3350 0.3350 0.2901 0.3050 94,039 +0.01(+3.28%)
Oct 11, 2019 0.2600 0.3000 0.2500 0.2953 284,400 +0.04(+14.32%)
Oct 10, 2019 0.2900 0.2900 0.2506 0.2583 108,773 -0.01(-3.22%)
Oct 09, 2019 0.3020 0.3020 0.2550 0.2669 221,583 -0.00(-1.15%)
Oct 08, 2019 0.2780 0.3000 0.2693 0.2700 74,506 -0.01(-4.42%)
Oct 07, 2019 0.2782 0.3100 0.2745 0.2825 88,476 -0.01(-3.65%)
Oct 04, 2019 0.3100 0.3100 0.2702 0.2932 89,500 +0.01(+4.30%)
Oct 03, 2019 0.2698 0.2899 0.2698 0.2811 114,679 +0.01(+1.81%)
Oct 02, 2019 0.2905 0.3000 0.2761 0.2761 132,496 -0.02(-5.90%)
Oct 01, 2019 0.2748 0.2934 0.2700 0.2934 180,443 +0.02(+8.67%)
Sep 30, 2019 0.2900 0.2981 0.2700 0.2700 161,263 -0.02(-6.80%)
Sep 27, 2019 0.2950 0.3067 0.2795 0.2897 193,200 +0.01(+1.86%)
Sep 26, 2019 0.2700 0.2844 0.2568 0.2844 186,550 +0.03(+9.81%)
Sep 25, 2019 0.2700 0.2700 0.2392 0.2590 176,830 +0.00(+0.04%)
Sep 24, 2019 0.2641 0.2723 0.2433 0.2589 100,381 -0.01(-5.13%)
Sep 23, 2019 0.2600 0.2828 0.2449 0.2729 260,401 +0.01(+2.98%)
Sep 20, 2019 0.2353 0.2650 0.2321 0.2650 311,000 +0.04(+15.22%)
Sep 19, 2019 0.2244 0.2300 0.2190 0.2300 121,419 +0.01(+3.93%)
Sep 18, 2019 0.2175 0.2250 0.2175 0.2213 23,333 +0.00(+1.93%)
Sep 17, 2019 0.2227 0.2227 0.2140 0.2171 46,050 +0.00(+1.92%)
Sep 13, 2019 0.2130 0.2130 0.2130 0 -0.02(-8.23%)
Sep 12, 2019 0.2580 0.2580 0.2261 0.2321 12,800 +0.02(+10.42%)
Sep 11, 2019 0.2300 0.2372 0.2102 0.2102 25,490 -0.02(-6.99%)
Sep 10, 2019 0.2329 0.2334 0.2256 0.2260 40,500 +0.00(+0.13%)
Sep 09, 2019 0.2370 0.2370 0.2191 0.2257 45,780 -0.01(-2.29%)
Sep 06, 2019 0.2400 0.2460 0.2310 0.2310 18,800 -0.01(-5.68%)
Sep 05, 2019 0.2498 0.2643 0.2359 0.2449 134,500 -0.01(-5.22%)
Sep 04, 2019 0.2535 0.2619 0.2460 0.2584 115,505 +0.00(+1.73%)
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.