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 (%)
Aug 31, 2018 0.1900 0.1900 0.1900 0 +0.02(+8.88%)
Aug 30, 2018 0.1663 0.1745 0.1641 0.1745 5,900 +0.02(+10.72%)
Aug 29, 2018 0.2000 0.2000 0.1576 0.1576 18,000 -0.05(-22.40%)
Aug 27, 2018 0.2031 0.2031 0.2031 0 +0.00(+1.55%)
Aug 23, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 22, 2018 0.2000 0.2000 0.1990 0.2000 4,500 -0.00(-1.48%)
Aug 21, 2018 0.2030 0.2030 0.2030 0.2030 1,000 -0.00(-0.59%)
Aug 20, 2018 0.2019 0.2180 0.2019 0.2042 3,110 -0.02(-8.55%)
Aug 16, 2018 0.2233 0.2233 0.2233 0 +0.01(+6.33%)
Aug 15, 2018 0.2100 0.2100 0.2100 0.2100 2,000 -0.00(-0.71%)
Aug 14, 2018 0.2115 0.2115 0.2115 0.2115 1,750 +0.01(+4.19%)
Aug 13, 2018 0.2184 0.2184 0.2030 0.2030 17,300 -0.02(-8.60%)
Aug 10, 2018 0.2204 0.2243 0.2200 0.2221 14,600 +0.00(+0.95%)
Aug 09, 2018 0.2150 0.2200 0.2150 0.2200 2,680 +0.00(+0.00%)
Aug 08, 2018 0.2000 0.2200 0.2000 0.2200 4,100 +0.00(+1.85%)
Aug 07, 2018 0.2160 0.2160 0.2160 0.2160 850 +0.01(+2.61%)
Aug 06, 2018 0.2200 0.2200 0.2010 0.2105 14,940 -0.02(-6.98%)
Aug 03, 2018 0.2263 0.2263 0.2263 0.2263 2,200 +0.03(+13.15%)
Aug 02, 2018 0.2000 0.2000 0.2000 0.2000 2,044 -0.01(-5.66%)
Aug 01, 2018 0.2196 0.2196 0.2120 0.2120 3,500 -0.00(-2.12%)
Jul 31, 2018 0.2166 0.2166 0.2166 0.2166 3,000 -0.01(-3.73%)
Jul 30, 2018 0.2288 0.2288 0.2250 0.2250 2,600 -0.01(-3.39%)
Jul 27, 2018 0.2289 0.2329 0.2289 0.2329 10,000 +0.01(+3.51%)
Jul 26, 2018 0.2250 0.2250 0.2250 0.2250 950 +0.00(+0.00%)
Jul 25, 2018 0.2250 0.2329 0.2220 0.2250 51,265 -0.02(-6.95%)
Jul 24, 2018 0.2304 0.2500 0.2220 0.2418 58,535 +0.02(+7.47%)
Jul 23, 2018 0.2250 0.2250 0.2250 0.2250 4,500 +0.00(+0.00%)
Jul 20, 2018 0.2250 0.2250 0.2250 0.2250 700 -0.04(-16.46%)
Jul 18, 2018 0.2693 0.2693 0.2693 0 +0.04(+17.10%)
Jul 17, 2018 0.2330 0.2330 0.2200 0.2300 23,500 -0.06(-19.58%)
Jul 16, 2018 0.2635 0.2860 0.2588 0.2860 3,820 +0.02(+6.72%)
Jul 13, 2018 0.2641 0.2700 0.2641 0.2680 3,600 -0.01(-4.11%)
Jul 12, 2018 0.2795 0.2795 0.2795 0.2795 10,000 -0.01(-2.26%)
Jul 11, 2018 0.2857 0.2860 0.2600 0.2860 12,619 +0.03(+10.70%)
Jul 10, 2018 0.2581 0.2583 0.2581 0.2583 7,400 -0.03(-10.34%)
Jul 09, 2018 0.2863 0.2881 0.2863 0.2881 522 -0.00(-0.66%)
Jul 06, 2018 0.2900 0.2900 0.2900 0.2900 1,500 +0.02(+8.21%)
Jul 05, 2018 0.2671 0.2939 0.2671 0.2680 6,358 +0.03(+11.43%)
Jul 03, 2018 0.2405 0.2405 0.2405 0 -0.01(-3.14%)
Jun 29, 2018 0.2483 0.2483 0.2483 0 -0.05(-16.34%)
Jun 28, 2018 0.2606 0.3245 0.2606 0.2968 16,100 +0.07(+31.74%)
Jun 27, 2018 0.2253 0.2253 0.2253 0.2253 1,000 +0.00(+0.00%)
Jun 26, 2018 0.2250 0.2253 0.2120 0.2253 17,950 +0.01(+2.36%)
Jun 25, 2018 0.2300 0.2300 0.2201 0.2201 33,500 -0.01(-4.30%)
Jun 22, 2018 0.2500 0.2500 0.2261 0.2300 18,060 -0.00(-2.13%)
Jun 21, 2018 0.2500 0.2500 0.2203 0.2350 65,708 -0.02(-8.91%)
Jun 20, 2018 0.2737 0.2846 0.2580 0.2580 3,790 -0.02(-5.74%)
Jun 19, 2018 0.2801 0.2801 0.2331 0.2737 59,149 -0.00(-1.13%)
Jun 18, 2018 0.2900 0.3060 0.2768 0.2768 48,944 -0.03(-9.24%)
Jun 15, 2018 0.3234 0.3234 0.3050 40,100 -0.02(-5.69%)
Jun 14, 2018 0.3149 0.3431 0.3089 0.3234 443,706 +0.01(+3.62%)
Jun 13, 2018 0.3000 0.3121 0.3000 0.3121 8,730 +0.02(+8.56%)
Jun 12, 2018 0.2870 0.3271 0.2870 0.2875 4,500 -0.04(-12.83%)
Jun 11, 2018 0.3116 0.3298 0.3050 0.3298 16,000 -0.00(-0.33%)
Jun 08, 2018 0.3038 0.3329 0.3038 0.3309 15,667 -0.01(-3.81%)
Jun 07, 2018 0.3449 0.3452 0.3190 0.3440 10,570 -0.00(-0.29%)
Jun 06, 2018 0.3071 0.3450 0.3071 0.3450 24,558 +0.03(+8.22%)
Jun 05, 2018 0.2735 0.3188 0.2735 0.3188 8,600 +0.05(+20.21%)
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.