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

Verses Ai Inc (OP: VRSSF )

0.7026 -0.0084 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 0.2190 0.2190 0.2190 0 -0.01(-2.23%)
Apr 27, 2018 0.2268 0.2268 0.2240 0.2240 6,200 -0.02(-6.67%)
Apr 26, 2018 0.2241 0.2400 0.2241 0.2400 10,434 +0.01(+2.43%)
Apr 25, 2018 0.2300 0.2343 0.2300 0.2343 5,480 -0.01(-5.45%)
Apr 23, 2018 0.2478 0.2478 0.2478 0 +0.02(+7.97%)
Apr 20, 2018 0.2295 0.2295 0.2295 0.2295 2,000 -0.01(-5.59%)
Apr 18, 2018 0.2431 0.2431 0.2431 0 +0.01(+2.23%)
Apr 17, 2018 0.2430 0.2430 0.2340 0.2378 8,002 -0.03(-10.20%)
Apr 16, 2018 0.2661 0.2661 0.2648 0.2648 5,500 +0.01(+3.12%)
Apr 13, 2018 0.2334 0.2568 0.2334 0.2568 2,800 +0.03(+12.24%)
Apr 12, 2018 0.2288 0.2288 0.2288 0.2288 700 -0.00(-2.00%)
Apr 11, 2018 0.2310 0.2350 0.2310 0.2335 4,946 +0.01(+2.76%)
Apr 06, 2018 0.2272 0.2272 0.2272 0 +0.01(+6.97%)
Apr 05, 2018 0.2124 0.2124 0.2124 0.2124 1,700 -0.02(-8.49%)
Apr 04, 2018 0.2286 0.2321 0.2050 0.2321 13,250 +0.03(+16.05%)
Apr 03, 2018 0.2144 0.2360 0.2000 0.2000 12,294 -0.06(-23.46%)
Mar 29, 2018 0.2613 0.2613 0.2613 0 +0.02(+9.08%)
Mar 28, 2018 0.2000 0.2529 0.2000 0.2396 1,800 -0.01(-5.73%)
Mar 27, 2018 0.2541 0.2541 0.2541 0.2541 5,000 -0.01(-2.27%)
Mar 26, 2018 0.2510 0.2639 0.2510 0.2600 6,022 +0.02(+6.69%)
Mar 23, 2018 0.2437 0.2437 0.2437 0.2437 304 +0.00(+0.33%)
Mar 22, 2018 0.2510 0.2510 0.2429 0.2429 10,618 -0.00(-1.66%)
Mar 20, 2018 0.2470 0.2470 0.2470 95 -0.01(-5.47%)
Mar 19, 2018 0.2613 0.2613 0.2613 0.2613 8,000 +0.02(+6.96%)
Mar 16, 2018 0.2421 0.2624 0.2421 0.2443 31,400 +0.00(+2.09%)
Mar 15, 2018 0.2380 0.2393 0.2380 0.2393 6,800 -0.02(-7.03%)
Mar 14, 2018 0.2475 0.2577 0.2475 0.2574 21,000 +0.01(+6.01%)
Mar 12, 2018 0.2428 0.2428 0.2428 80 -0.01(-2.88%)
Mar 09, 2018 0.2413 0.2500 0.2413 0.2500 4,500 +0.01(+3.26%)
Mar 08, 2018 0.2340 0.2421 0.2340 0.2421 1,660 +0.00(+0.33%)
Mar 07, 2018 0.2335 0.2590 0.2335 0.2413 2,900 -0.00(-1.55%)
Mar 06, 2018 0.2417 0.2451 0.2417 0.2451 5,777 -0.01(-3.12%)
Mar 05, 2018 0.2530 0.2530 0.2530 0.2530 1,000 +0.00(+1.48%)
Mar 02, 2018 0.2290 0.2790 0.2290 0.2493 15,960 +0.02(+9.34%)
Mar 01, 2018 0.2540 0.2600 0.2280 0.2280 25,515 -0.02(-8.80%)
Feb 28, 2018 0.2500 0.2500 0.2500 0.2500 1,025 +0.00(+0.68%)
Feb 26, 2018 0.2483 0.2483 0.2483 0 +0.01(+5.30%)
Feb 23, 2018 0.2520 0.2520 0.2358 0.2358 50,500 -0.02(-7.75%)
Feb 22, 2018 0.2556 0.2556 0.2556 0.2556 150 -0.02(-5.54%)
Feb 21, 2018 0.2706 0.2706 0.2706 0.2706 2,000 +0.02(+6.96%)
Feb 20, 2018 0.2561 0.2561 0.2530 0.2530 3,599 -0.02(-6.99%)
Feb 16, 2018 0.2720 0.2720 0.2720 0 -0.01(-3.30%)
Feb 15, 2018 0.2730 0.2813 0.2730 0.2813 17,675 +0.03(+11.18%)
Feb 14, 2018 0.2546 0.2546 0.2490 0.2530 8,206 +0.00(+0.00%)
Feb 13, 2018 0.2591 0.2591 0.2486 0.2530 19,500 +0.00(+0.80%)
Feb 12, 2018 0.2510 0.2510 0.2510 0.2510 100 -0.04(-13.45%)
Feb 09, 2018 0.2700 0.2900 0.2700 0.2900 1,606 +0.00(+0.03%)
Feb 08, 2018 0.2899 0.2899 0.2899 0.2899 4,000 +0.02(+8.25%)
Feb 07, 2018 0.2510 0.2678 0.2510 0.2678 1,200 -0.01(-5.27%)
Feb 06, 2018 0.2804 0.2899 0.2745 0.2827 26,380 +0.00(+0.21%)
Feb 05, 2018 0.2837 0.2856 0.2821 0.2821 1,800 -0.01(-1.95%)
Feb 02, 2018 0.2877 0.2877 0.2877 0.2877 1,000 -0.00(-0.90%)
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.