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 (%)
Feb 28, 2017 0.4300 0.5200 0.4000 0.5000 532,683 +0.04(+9.89%)
Feb 27, 2017 0.5000 0.5000 0.4550 0.4550 67,500 -0.04(-9.00%)
Feb 24, 2017 0.4850 0.5100 0.4750 0.5000 220,300 +0.01(+2.04%)
Feb 23, 2017 0.5000 0.5000 0.4700 0.4900 85,730 +0.01(+1.03%)
Feb 22, 2017 0.5400 0.5400 0.4750 0.4850 137,918 -0.06(-10.19%)
Feb 21, 2017 0.5600 0.5700 0.5100 0.5400 244,979 +0.01(+1.89%)
Feb 17, 2017 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Feb 16, 2017 0.5500 0.5600 0.5100 0.5100 258,005 +0.00(+0.00%)
Feb 15, 2017 0.5400 0.5500 0.5100 0.5100 211,168 -0.02(-3.77%)
Feb 14, 2017 0.5500 0.5500 0.4900 0.5300 277,621 -0.02(-3.64%)
Feb 13, 2017 0.5600 0.5700 0.4900 0.5500 327,790 +0.01(+1.85%)
Feb 10, 2017 0.5200 0.5700 0.5200 0.5400 464,695 +0.05(+9.09%)
Feb 09, 2017 0.4500 0.5100 0.4500 0.4950 342,565 +0.04(+10.00%)
Feb 08, 2017 0.4400 0.4900 0.4350 0.4500 303,958 +0.00(+0.00%)
Feb 07, 2017 0.3900 0.4700 0.3650 0.4500 344,509 +0.06(+15.38%)
Feb 06, 2017 0.3350 0.3900 0.3350 0.3900 201,442 +0.05(+14.71%)
Feb 03, 2017 0.3300 0.3400 0.3300 0.3400 50,042 +0.01(+3.03%)
Feb 02, 2017 0.3250 0.3300 0.3150 0.3300 41,450 +0.00(+0.00%)
Feb 01, 2017 0.3300 0.3300 0.3000 0.3300 26,536 +0.01(+1.54%)
Jan 31, 2017 0.3500 0.3500 0.3250 0.3250 85,239 -0.03(-9.72%)
Jan 30, 2017 0.3300 0.3600 0.3300 0.3600 206,092 +0.03(+10.77%)
Jan 27, 2017 0.3100 0.3400 0.3000 0.3250 429,154 +0.03(+8.33%)
Jan 26, 2017 0.2950 0.3000 0.2800 0.3000 368,832 +0.01(+3.45%)
Jan 25, 2017 0.2600 0.2900 0.2600 0.2900 34,000 +0.00(+0.00%)
Jan 24, 2017 0.3000 0.3000 0.2800 0.2900 109,006 -0.01(-3.33%)
Jan 23, 2017 0.3100 0.3100 0.3000 0.3000 53,700 -0.01(-3.23%)
Jan 20, 2017 0.2750 0.3200 0.2750 0.3100 341,733 +0.05(+19.23%)
Jan 19, 2017 0.2700 0.3000 0.2550 0.2600 327,200 +0.01(+4.00%)
Jan 18, 2017 0.2300 0.2500 0.2250 0.2500 266,880 +0.03(+13.64%)
Jan 17, 2017 0.2250 0.2250 0.2200 0.2200 41,000 -0.01(-4.35%)
Jan 16, 2017 0.2400 0.2400 0.2300 0.2300 16,020 +0.00(+0.00%)
Jan 13, 2017 0.2200 0.2300 0.2100 0.2300 113,024 +0.02(+9.52%)
Jan 12, 2017 0.2100 0.2100 0.2100 0.2100 1,800 +0.00(+0.00%)
Jan 11, 2017 0.2100 0.2100 0.2100 0.2100 50,200 +0.01(+2.44%)
Jan 10, 2017 0.2050 0.2050 0.2050 0.2050 5,166 -0.01(-2.38%)
Jan 09, 2017 0.2100 0.2300 0.2100 0.2100 211,000 +0.00(+0.00%)
Jan 05, 2017 0.2100 0.2100 0.2100 100 -0.01(-4.55%)
Jan 03, 2017 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Dec 29, 2016 0.2000 0.2000 0.2000 0.2000 1,320 -0.02(-9.09%)
Dec 28, 2016 0.2300 0.2300 0.1850 0.2200 38,798 -0.01(-4.35%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 20, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 19, 2016 0.2100 0.2300 0.2100 0.2200 210,200 -0.01(-4.35%)
Dec 16, 2016 0.2200 0.2300 0.2200 0.2300 95,402 +0.01(+4.55%)
Dec 15, 2016 0.2200 0.2200 0.2200 0.2200 146,000 +0.02(+10.00%)
Dec 14, 2016 0.1950 0.2200 0.1950 0.2000 93,506 -0.00(-2.44%)
Dec 13, 2016 0.2000 0.2200 0.2000 0.2050 63,443 -0.03(-10.87%)
Dec 12, 2016 0.2050 0.2300 0.2050 0.2300 11,600 +0.01(+2.22%)
Dec 09, 2016 0.2100 0.2250 0.2100 0.2250 175,000 +0.02(+7.14%)
Dec 08, 2016 0.2200 0.2250 0.2100 0.2100 245,013 +0.01(+2.44%)
Dec 07, 2016 0.2050 0.2050 0.2050 0.2050 158,000 +0.00(+0.00%)
Dec 06, 2016 0.1950 0.2050 0.1950 0.2050 151,000 +0.02(+10.81%)
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.