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 30, 2019 0.2368 0.2462 0.2302 0.2422 35,500 +0.01(+3.90%)
Aug 29, 2019 0.2280 0.2331 0.2178 0.2331 30,568 +0.00(+1.08%)
Aug 28, 2019 0.2161 0.2346 0.2161 0.2306 108,131 +0.01(+3.36%)
Aug 27, 2019 0.2236 0.2308 0.2127 0.2231 85,493 +0.00(+0.95%)
Aug 26, 2019 0.2300 0.2300 0.2095 0.2210 28,907 -0.02(-8.90%)
Aug 23, 2019 0.2300 0.2426 0.2250 0.2426 124,300 -0.01(-3.15%)
Aug 22, 2019 0.2390 0.2505 0.2390 0.2505 20,020 -0.00(-1.80%)
Aug 21, 2019 0.2740 0.2831 0.2551 0.2551 29,240 -0.01(-3.74%)
Aug 20, 2019 0.2703 0.2750 0.2626 0.2650 64,616 -0.01(-2.07%)
Aug 19, 2019 0.2800 0.2950 0.2638 0.2706 81,720 -0.01(-2.70%)
Aug 16, 2019 0.2743 0.2781 0.2743 0.2781 62,500 +0.01(+3.77%)
Aug 15, 2019 0.2800 0.2827 0.2680 0.2680 62,540 +0.01(+2.49%)
Aug 14, 2019 0.2593 0.2810 0.2570 0.2615 80,360 +0.00(+1.04%)
Aug 13, 2019 0.2709 0.2784 0.2500 0.2588 176,180 -0.03(-9.86%)
Aug 12, 2019 0.3149 0.3187 0.2871 0.2871 89,812 -0.03(-10.28%)
Aug 09, 2019 0.2975 0.3200 0.2975 0.3200 81,400 +0.01(+4.13%)
Aug 08, 2019 0.3099 0.3300 0.3037 0.3073 51,199 +0.01(+2.37%)
Aug 07, 2019 0.3150 0.3489 0.3000 0.3002 217,107 +0.00(+0.98%)
Aug 06, 2019 0.2750 0.2973 0.2677 0.2973 36,804 +0.02(+8.11%)
Aug 05, 2019 0.2862 0.2880 0.2501 0.2750 109,189 +0.01(+1.85%)
Aug 02, 2019 0.2545 0.2700 0.2500 0.2700 20,500 +0.03(+12.50%)
Aug 01, 2019 0.2400 0.2400 0.2375 0.2400 51,179 +0.00(+0.04%)
Jul 31, 2019 0.2063 0.2399 0.2063 0.2399 42,600 +0.02(+9.59%)
Jul 30, 2019 0.2200 0.2200 0.2115 0.2189 101,875 +0.01(+5.75%)
Jul 29, 2019 0.2070 0.2070 0.2070 0.2070 2,500 +0.00(+0.58%)
Jul 26, 2019 0.1910 0.2100 0.1910 0.2058 29,100 +0.01(+7.75%)
Jul 25, 2019 0.1784 0.1910 0.1784 0.1910 6,940 +0.01(+4.66%)
Jul 24, 2019 0.1836 0.1836 0.1798 0.1825 14,736 -0.01(-3.95%)
Jul 23, 2019 0.1840 0.1908 0.1840 0.1900 31,250 +0.02(+8.82%)
Jul 22, 2019 0.1766 0.1766 0.1746 0.1746 9,917 -0.01(-4.85%)
Jul 19, 2019 0.1759 0.1837 0.1759 0.1835 110,000 +0.03(+18.69%)
Jul 18, 2019 0.1546 0.1546 0.1546 0.1546 173 +0.00(+1.05%)
Jul 16, 2019 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Jul 15, 2019 0.1484 0.1500 0.1484 0.1500 17,000 -0.03(-14.92%)
Jul 12, 2019 0.1760 0.1763 0.1696 0.1763 72,500 -0.00(-2.06%)
Jul 09, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 05, 2019 0.1650 0.1650 0.1650 0 -0.03(-14.24%)
Jul 03, 2019 0.1782 0.1924 0.1782 0.1924 6,500 +0.03(+18.77%)
Jul 02, 2019 0.1620 0.1620 0.1620 0.1620 500 +0.00(+1.50%)
Jul 01, 2019 0.1598 0.1598 0.1596 0.1596 304 -0.03(-13.73%)
Jun 28, 2019 0.1700 0.1850 0.1700 0.1850 49,400 +0.01(+6.44%)
Jun 27, 2019 0.1738 0.1738 0.1738 0.1738 1,500 +0.01(+8.29%)
Jun 24, 2019 0.1605 0.1605 0.1605 0 +0.00(+0.31%)
Jun 21, 2019 0.1589 0.1600 0.1589 0.1600 2,700 +0.01(+4.58%)
Jun 20, 2019 0.1530 0.1530 0.1530 0.1530 8,000 -0.01(-7.83%)
Jun 19, 2019 0.1582 0.1660 0.1582 0.1660 4,750 -0.01(-5.63%)
Jun 18, 2019 0.1576 0.1759 0.1576 0.1759 15,500 +0.02(+9.94%)
Jun 17, 2019 0.1700 0.1700 0.1576 0.1600 29,750 -0.00(-0.44%)
Jun 14, 2019 0.1607 0.1607 0.1607 0.1607 200 -0.01(-8.22%)
Jun 13, 2019 0.1725 0.1751 0.1725 0.1751 5,600 +0.01(+3.00%)
Jun 12, 2019 0.1720 0.1720 0.1605 0.1700 16,500 +0.00(+0.00%)
Jun 11, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.29%)
Jun 10, 2019 0.1790 0.1795 0.1790 0.1795 35,000 +0.01(+5.40%)
Jun 07, 2019 0.1800 0.1800 0.1703 0.1703 700 -0.02(-10.37%)
Jun 06, 2019 0.1878 0.1972 0.1811 0.1900 32,003 +0.02(+15.15%)
Jun 04, 2019 0.1650 0.1650 0.1650 0 -0.03(-14.20%)
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.