Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verses Ai Inc (OP: VRSSF )

0.6860 +0.0194 (+2.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jun 03, 2019 0.1923 0.1923 0.1923 0.1923 5,000 +0.03(+18.63%)
May 31, 2019 0.1621 0.1621 0.1621 0.1621 1,100 -0.03(-14.68%)
May 30, 2019 0.1900 0.1900 0.1900 0.1900 4,500 -0.01(-3.11%)
May 29, 2019 0.1900 0.1961 0.1900 0.1961 5,400 +0.02(+8.88%)
May 28, 2019 0.1880 0.1880 0.1801 0.1801 14,000 -0.01(-3.64%)
May 24, 2019 0.1869 0.1869 0.1869 0.1869 26,300 +0.01(+3.83%)
May 23, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+1.41%)
May 22, 2019 0.1775 0.1775 0.1775 0.1775 4,500 +0.02(+10.39%)
May 21, 2019 0.1608 0.1608 0.1608 0.1608 123 +0.00(+2.88%)
May 17, 2019 0.1563 0.1563 0.1563 0 +0.01(+9.15%)
May 16, 2019 0.1440 0.1440 0.1432 0.1432 22,003 -0.02(-10.50%)
May 15, 2019 0.1600 0.1600 0.1600 0.1600 31,206 +0.01(+3.56%)
May 14, 2019 0.1654 0.1654 0.1463 0.1545 5,199 +0.00(+0.98%)
May 09, 2019 0.1530 0.1530 0.1530 0 +0.01(+6.99%)
May 08, 2019 0.1430 0.1430 0.1430 0.1430 560 -0.01(-6.96%)
May 06, 2019 0.1537 0.1537 0.1537 0 -0.01(-3.94%)
May 03, 2019 0.1690 0.1696 0.1600 0.1600 5,100 +0.00(+0.00%)
May 02, 2019 0.1600 0.1600 0.1600 0.1600 51,000 +0.01(+3.23%)
Apr 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.26%)
Apr 29, 2019 0.1546 0.1546 0.1546 0.1546 10,000 -0.01(-3.38%)
Apr 25, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 24, 2019 0.1600 0.1650 0.1570 0.1650 361,500 +0.01(+5.36%)
Apr 23, 2019 0.1495 0.1584 0.1395 0.1566 18,800 +0.00(+0.90%)
Apr 16, 2019 0.1552 0.1552 0.1552 0 -0.01(-5.60%)
Apr 12, 2019 0.1644 0.1644 0.1644 0 +0.01(+8.51%)
Apr 11, 2019 0.1515 0.1515 0.1515 0.1515 9,715 -0.01(-7.62%)
Apr 04, 2019 0.1640 0.1640 0.1640 0 +0.01(+7.97%)
Apr 03, 2019 0.1379 0.1519 0.1379 0.1519 22,500 -0.02(-9.48%)
Apr 02, 2019 0.1678 0.1678 0.1678 48 +0.00(+0.00%)
Apr 01, 2019 0.1709 0.1709 0.1678 0.1678 8,000 -0.01(-4.11%)
Mar 29, 2019 0.1750 0.1750 0.1750 0.1750 6,000 +0.01(+8.63%)
Mar 28, 2019 0.1504 0.1611 0.1504 0.1611 1,200 -0.01(-8.10%)
Mar 25, 2019 0.1753 0.1753 0.1753 0 +0.00(+2.82%)
Mar 21, 2019 0.1705 0.1705 0.1705 0 +0.00(+0.29%)
Mar 20, 2019 0.1700 0.1700 0.1700 0.1700 10,040 +0.00(+0.00%)
Mar 19, 2019 0.1680 0.1700 0.1680 0.1700 14,000 +0.00(+1.19%)
Mar 18, 2019 0.1387 0.1680 0.1387 0.1680 22,500 +0.01(+8.81%)
Mar 15, 2019 0.1544 0.1544 0.1544 0.1544 4,900 +0.02(+13.45%)
Mar 14, 2019 0.1422 0.1422 0.1361 0.1361 50,000 -0.01(-7.73%)
Mar 12, 2019 0.1475 0.1475 0.1475 0 +0.00(+0.48%)
Mar 08, 2019 0.1468 0.1468 0.1468 0 -0.03(-15.63%)
Mar 06, 2019 0.1740 0.1740 0.1740 0 +0.03(+19.83%)
Mar 04, 2019 0.1452 0.1452 0.1452 0 +0.00(+0.00%)
Feb 28, 2019 0.1452 0.1452 0.1452 0 +0.00(+0.55%)
Feb 27, 2019 0.1444 0.1444 0.1444 0.1444 1,000 -0.00(-1.90%)
Feb 26, 2019 0.1472 0.1472 0.1472 0.1472 1,000 -0.00(-1.21%)
Feb 21, 2019 0.1490 0.1490 0.1490 0 -0.02(-10.19%)
Feb 20, 2019 0.1750 0.1770 0.1659 0.1659 15,500 -0.01(-3.77%)
Feb 19, 2019 0.1724 0.1724 0.1724 0.1724 8,000 +0.02(+10.58%)
Feb 14, 2019 0.1559 0.1559 0.1559 0 -0.01(-4.76%)
Feb 13, 2019 0.1637 0.1637 0.1637 0.1637 8,000 -0.01(-7.15%)
Feb 12, 2019 0.1634 0.1763 0.1634 0.1763 11,000 +0.01(+8.16%)
Feb 08, 2019 0.1630 0.1630 0.1630 0 +0.00(+0.06%)
Feb 07, 2019 0.1638 0.1638 0.1629 0.1629 7,500 -0.01(-7.97%)
Feb 06, 2019 0.1770 0.1770 0.1770 0.1770 1,000 -0.00(-0.67%)
Feb 05, 2019 0.1815 0.1815 0.1782 0.1782 250 +0.01(+4.82%)
Feb 04, 2019 0.1950 0.1950 0.1700 0.1700 27,429 -0.02(-12.37%)
Feb 01, 2019 0.1580 0.1940 0.1580 0.1940 26,800 +0.04(+26.47%)
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%)
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.