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 (%)
May 31, 2018 0.2226 0.2534 0.2226 0.2263 5,700 -0.00(-0.70%)
May 30, 2018 0.2400 0.2400 0.2279 0.2279 3,250 -0.01(-3.78%)
May 29, 2018 0.2300 0.2369 0.2300 0.2369 5,300 +0.01(+4.29%)
May 24, 2018 0.2271 0.2271 0.2271 0 -0.00(-1.26%)
May 23, 2018 0.2240 0.2300 0.2240 0.2300 19,863 -0.00(-1.16%)
May 18, 2018 0.2327 0.2327 0.2327 0 +0.00(+0.93%)
May 17, 2018 0.2300 0.2306 0.2300 0.2306 2,000 -0.00(-1.66%)
May 14, 2018 0.2345 0.2345 0.2345 0 -0.01(-2.31%)
May 11, 2018 0.2337 0.2400 0.2120 0.2400 14,000 +0.02(+9.64%)
May 09, 2018 0.2189 0.2189 0.2189 0 -0.01(-4.29%)
May 08, 2018 0.2286 0.2287 0.2286 0.2287 4,000 -0.01(-2.32%)
May 07, 2018 0.2490 0.2490 0.2341 0.2341 36,000 -0.02(-6.95%)
May 04, 2018 0.2412 0.2550 0.2411 0.2516 70,113 +0.03(+14.94%)
May 03, 2018 0.2189 0.2189 0.2189 0.2189 1,063 -0.00(-0.73%)
May 02, 2018 0.2074 0.2205 0.2041 0.2205 43,398 +0.00(+0.68%)
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%)
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.