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 (%)
Jan 31, 2019 0.1502 0.1534 0.1502 0.1534 10,900 -0.01(-3.88%)
Jan 30, 2019 0.1596 0.1596 0.1596 0.1596 500 -0.01(-3.45%)
Jan 29, 2019 0.1653 0.1653 0.1653 0.1653 10,000 +0.02(+10.20%)
Jan 25, 2019 0.1500 0.1500 0.1500 0 -0.01(-4.46%)
Jan 24, 2019 0.1570 0.1570 0.1570 0.1570 160 -0.03(-14.25%)
Jan 23, 2019 0.1831 0.1831 0.1830 0.1831 14,500 +0.01(+4.93%)
Jan 22, 2019 0.1620 0.1745 0.1620 0.1745 10,650 +0.02(+11.86%)
Jan 18, 2019 0.1560 0.1560 0.1560 0.1560 600 -0.00(-0.26%)
Jan 16, 2019 0.1564 0.1564 0.1564 0 -0.01(-8.00%)
Jan 15, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+8.28%)
Jan 11, 2019 0.1570 0.1570 0.1570 0 +0.00(+0.13%)
Jan 08, 2019 0.1568 0.1568 0.1568 0 -0.01(-7.22%)
Jan 04, 2019 0.1690 0.1690 0.1690 0 +0.01(+3.49%)
Jan 02, 2019 0.1633 0.1633 0.1633 0 +0.00(+0.00%)
Dec 31, 2018 0.1798 0.1799 0.1633 0.1633 25,700 -0.00(-0.37%)
Dec 28, 2018 0.1639 0.1639 0.1639 0.1639 300 +0.02(+13.43%)
Dec 27, 2018 0.1445 0.1445 0.1445 0.1445 1,000 +0.00(+1.76%)
Dec 26, 2018 0.1593 0.1593 0.1420 0.1420 43,000 -0.00(-1.32%)
Dec 24, 2018 0.1439 0.1439 0.1439 0.1439 1,000 -0.01(-3.68%)
Dec 21, 2018 0.1426 0.1494 0.1426 0.1494 20,900 -0.03(-18.63%)
Dec 19, 2018 0.1836 0.1836 0.1836 0 +0.03(+15.84%)
Dec 18, 2018 0.1585 0.1585 0.1585 0.1585 2,000 -0.00(-1.74%)
Dec 17, 2018 0.1614 0.1614 0.1613 0.1613 5,000 -0.04(-18.20%)
Dec 14, 2018 0.1972 0.1972 0.1972 0.1972 300 +0.03(+16.00%)
Dec 13, 2018 0.1860 0.1860 0.1600 0.1700 13,000 +0.00(+1.61%)
Dec 12, 2018 0.1401 0.1673 0.1401 0.1673 7,100 +0.02(+10.79%)
Dec 11, 2018 0.1460 0.1510 0.1460 0.1510 17,637 +0.00(+1.62%)
Dec 10, 2018 0.1486 0.1486 0.1486 0.1486 1,500 +0.01(+7.06%)
Dec 07, 2018 0.1388 0.1388 0.1388 0.1388 200 -0.00(-2.94%)
Dec 06, 2018 0.1463 0.1463 0.1430 0.1430 6,082 -0.01(-4.03%)
Dec 03, 2018 0.1490 0.1490 0.1490 0 +0.01(+7.50%)
Nov 30, 2018 0.1386 0.1386 0.1386 0.1386 2,000 -0.00(-1.84%)
Nov 27, 2018 0.1412 0.1412 0.1412 0 -0.01(-5.11%)
Nov 26, 2018 0.1488 0.1488 0.1488 0.1488 400 -0.01(-7.00%)
Nov 23, 2018 0.1468 0.1600 0.1468 0.1600 8,000 -0.00(-1.05%)
Nov 20, 2018 0.1617 0.1617 0.1617 0 +0.02(+15.50%)
Nov 19, 2018 0.1461 0.1461 0.1400 0.1400 14,020 -0.01(-6.23%)
Nov 16, 2018 0.1143 0.1493 0.1143 0.1493 16,000 -0.00(-2.55%)
Nov 15, 2018 0.1601 0.1601 0.1532 0.1532 17,500 -0.01(-6.01%)
Nov 14, 2018 0.1491 0.1630 0.1491 0.1630 4,176 -0.00(-0.85%)
Nov 12, 2018 0.1644 0.1644 0.1644 0 -0.01(-3.29%)
Nov 08, 2018 0.1700 0.1700 0.1700 0 +0.00(+1.92%)
Nov 07, 2018 0.1645 0.1668 0.1645 0.1668 8,700 -0.00(-2.00%)
Nov 02, 2018 0.1702 0.1702 0.1702 0 -0.00(-1.96%)
Nov 01, 2018 0.1591 0.1738 0.1591 0.1736 19,815 +0.01(+3.21%)
Oct 26, 2018 0.1682 0.1682 0.1682 0 -0.01(-4.43%)
Oct 25, 2018 0.1613 0.1760 0.1575 0.1760 10,200 +0.01(+8.57%)
Oct 24, 2018 0.1835 0.1835 0.1602 0.1621 1,600 +0.01(+7.21%)
Oct 23, 2018 0.1512 0.1512 0.1512 0.1512 3,000 -0.00(-0.33%)
Oct 22, 2018 0.1517 0.1517 0.1517 0.1517 1,000 +0.01(+3.41%)
Oct 19, 2018 0.1546 0.1546 0.1467 0.1467 25,100 -0.01(-7.44%)
Oct 17, 2018 0.1585 0.1585 0.1585 0 -0.01(-3.35%)
Oct 16, 2018 0.1849 0.1950 0.1640 0.1640 37,500 -0.01(-8.38%)
Oct 15, 2018 0.1751 0.1790 0.1751 0.1790 5,206 +0.00(+2.52%)
Oct 12, 2018 0.1746 0.1746 0.1746 0.1746 2,000 -0.04(-19.43%)
Oct 10, 2018 0.2167 0.2167 0.2167 0 -0.01(-5.82%)
Oct 09, 2018 0.2020 0.2301 0.2020 0.2301 1,600 +0.02(+11.16%)
Oct 08, 2018 0.2070 0.2070 0.2070 0.2070 455 +0.01(+3.09%)
Oct 05, 2018 0.2008 0.2008 0.2008 0.2008 2,000 -0.00(-1.95%)
Oct 04, 2018 0.2048 0.2048 0.2048 0.2048 500 -0.00(-1.49%)
Oct 03, 2018 0.2079 0.2079 0.2079 0.2079 5,000 +0.01(+3.07%)
Oct 02, 2018 0.2000 0.2017 0.2000 0.2017 16,790 +0.00(+0.85%)
Oct 01, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+1.47%)
Sep 27, 2018 0.1971 0.1971 0.1971 0 -0.00(-1.94%)
Sep 26, 2018 0.2010 0.2010 0.2010 0.2010 2,000 -0.00(-0.69%)
Sep 25, 2018 0.1800 0.2024 0.1737 0.2024 40,000 +0.01(+6.53%)
Sep 24, 2018 0.1790 0.1900 0.1760 0.1900 10,815 +0.01(+4.91%)
Sep 20, 2018 0.1811 0.1811 0.1811 0 +0.00(+2.03%)
Sep 19, 2018 0.1814 0.2000 0.1775 0.1775 11,470 -0.02(-8.83%)
Sep 18, 2018 0.1947 0.1947 0.1947 0.1947 500 -0.00(-1.47%)
Sep 13, 2018 0.1976 0.1976 0.1976 0 -0.01(-3.94%)
Sep 12, 2018 0.2016 0.2057 0.2016 0.2057 3,925 -0.01(-6.50%)
Sep 11, 2018 0.2180 0.2228 0.2180 0.2200 15,000 +0.00(+0.87%)
Sep 10, 2018 0.2300 0.2300 0.2181 0.2181 2,050 -0.01(-3.50%)
Sep 07, 2018 0.2115 0.2260 0.2001 0.2260 4,500 +0.04(+21.31%)
Sep 06, 2018 0.1863 0.1863 0.1863 0.1863 200 +0.01(+2.99%)
Sep 05, 2018 0.1809 0.1809 0.1809 0.1809 500 -0.02(-9.55%)
Sep 04, 2018 0.1988 0.2061 0.1988 0.2000 7,400 +0.01(+5.26%)
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%)
Jun 01, 2018 0.2652 0.2652 0.2652 0 +0.04(+17.19%)
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%)
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.