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, 2020 0.1800 0.1800 0.1694 0.1694 1,449 -0.01(-5.94%)
Apr 29, 2020 0.1774 0.1801 0.1774 0.1801 6,036 -0.00(-0.17%)
Apr 28, 2020 0.1745 0.1804 0.1652 0.1804 52,500 -0.00(-2.33%)
Apr 27, 2020 0.1847 0.1847 0.1847 55 +0.00(+0.00%)
Apr 24, 2020 0.1847 0.1847 0.1847 0.1847 200 +0.00(+1.71%)
Apr 23, 2020 0.1605 0.1816 0.1605 0.1816 11,350 +0.02(+10.40%)
Apr 22, 2020 0.1760 0.1760 0.1600 0.1645 16,300 -0.01(-3.74%)
Apr 21, 2020 0.1685 0.1720 0.1500 0.1709 28,413 +0.00(+0.18%)
Apr 20, 2020 0.1876 0.1879 0.1611 0.1706 21,650 -0.01(-4.26%)
Apr 17, 2020 0.1745 0.1870 0.1470 0.1782 49,000 +0.01(+5.38%)
Apr 16, 2020 0.1691 0.1691 0.1691 0.1691 2,805 +0.00(+1.26%)
Apr 15, 2020 0.1500 0.1785 0.1500 0.1670 38,150 -0.01(-4.08%)
Apr 14, 2020 0.1675 0.1742 0.1638 0.1741 7,100 +0.01(+3.20%)
Apr 13, 2020 0.1600 0.1770 0.1507 0.1687 89,123 -0.01(-6.28%)
Apr 09, 2020 0.1890 0.1890 0.1800 0.1800 3,100 -0.02(-8.77%)
Apr 08, 2020 0.1805 0.1973 0.1805 0.1973 26,867 +0.02(+8.23%)
Apr 07, 2020 0.1766 0.1823 0.1766 0.1823 28,040 -0.00(-2.46%)
Apr 06, 2020 0.2013 0.2013 0.1851 0.1869 7,910 -0.00(-0.90%)
Apr 03, 2020 0.1920 0.1920 0.1886 0.1886 32,000 -0.01(-6.68%)
Apr 02, 2020 0.2021 0.2021 0.1900 0.2021 36,482 -0.00(-1.65%)
Apr 01, 2020 0.2085 0.2085 0.2000 0.2055 10,243 +0.02(+8.10%)
Mar 31, 2020 0.1901 0.1901 0.1901 10 +0.00(+0.00%)
Mar 30, 2020 0.2425 0.2425 0.1803 0.1901 933,800 -0.05(-20.79%)
Mar 27, 2020 0.2150 0.2400 0.2120 0.2400 45,200 +0.05(+26.32%)
Mar 26, 2020 0.1700 0.2056 0.1700 0.1900 22,300 +0.00(+1.60%)
Mar 25, 2020 0.2150 0.2150 0.1855 0.1870 115,650 -0.01(-4.05%)
Mar 24, 2020 0.1938 0.1949 0.1790 0.1949 37,520 +0.01(+6.68%)
Mar 23, 2020 0.2049 0.2078 0.1826 0.1827 60,770 -0.02(-9.15%)
Mar 20, 2020 0.1797 0.2011 0.1771 0.2011 76,900 +0.03(+15.11%)
Mar 19, 2020 0.1681 0.1829 0.1681 0.1747 35,792 +0.02(+16.39%)
Mar 18, 2020 0.1375 0.1579 0.1375 0.1501 12,555 +0.02(+13.28%)
Mar 17, 2020 0.1350 0.1350 0.1267 0.1325 4,577 +0.01(+6.85%)
Mar 16, 2020 0.1240 0.1265 0.1240 0.1240 10,529 -0.01(-3.88%)
Mar 13, 2020 0.1481 0.1481 0.1290 0.1290 12,200 -0.01(-7.86%)
Mar 12, 2020 0.1544 0.1550 0.1400 0.1400 71,294 -0.03(-17.11%)
Mar 11, 2020 0.1709 0.1709 0.1608 0.1689 36,250 -0.01(-4.09%)
Mar 10, 2020 0.1745 0.1800 0.1745 0.1761 5,695 +0.00(+2.80%)
Mar 09, 2020 0.1755 0.1800 0.1500 0.1713 123,962 -0.00(-1.32%)
Mar 06, 2020 0.1753 0.1813 0.1731 0.1736 15,800 -0.01(-4.88%)
Mar 05, 2020 0.1796 0.1825 0.1743 0.1825 27,720 -0.02(-8.75%)
Mar 04, 2020 0.1800 0.2000 0.1752 0.2000 75,600 +0.02(+11.11%)
Mar 03, 2020 0.1794 0.1804 0.1705 0.1800 53,630 +0.00(+0.00%)
Mar 02, 2020 0.1750 0.1948 0.1722 0.1800 93,000 +0.00(+0.11%)
Feb 28, 2020 0.1810 0.1856 0.1697 0.1798 21,700 +0.01(+3.69%)
Feb 27, 2020 0.1800 0.1800 0.1734 0.1734 2,877 -0.00(-1.48%)
Feb 26, 2020 0.1760 0.1760 0.1760 0.1760 2,757 +0.00(+0.06%)
Feb 25, 2020 0.1790 0.1853 0.1752 0.1759 17,171 -0.02(-12.44%)
Feb 24, 2020 0.1879 0.2071 0.1879 0.2009 147,500 +0.00(+0.20%)
Feb 21, 2020 0.2005 0.2005 0.2005 0.2005 1,000 +0.00(+0.75%)
Feb 20, 2020 0.1980 0.2142 0.1923 0.1990 30,000 -0.02(-7.27%)
Feb 19, 2020 0.2080 0.2156 0.2080 0.2146 18,546 +0.01(+6.82%)
Feb 18, 2020 0.1903 0.2017 0.1885 0.2009 18,088 +0.01(+6.86%)
Feb 14, 2020 0.1740 0.1880 0.1740 0.1880 8,500 +0.01(+5.32%)
Feb 13, 2020 0.1862 0.1912 0.1688 0.1785 56,945 -0.01(-6.05%)
Feb 12, 2020 0.1870 0.1925 0.1839 0.1900 28,872 -0.00(-0.31%)
Feb 11, 2020 0.1810 0.1906 0.1714 0.1906 28,550 +0.02(+12.12%)
Feb 10, 2020 0.1784 0.1784 0.1700 0.1700 27,800 -0.01(-5.66%)
Feb 07, 2020 0.1605 0.1802 0.1605 0.1802 66,800 +0.02(+14.78%)
Feb 06, 2020 0.1505 0.1581 0.1505 0.1570 29,705 +0.01(+8.28%)
Feb 05, 2020 0.1504 0.1504 0.1450 0.1450 1,118 -0.01(-3.72%)
Feb 04, 2020 0.1581 0.1636 0.1470 0.1506 24,348 +0.00(+1.48%)
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.