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

Verses Ai Inc (OP: VRSSF )

0.7101 -0.0083 (-1.16%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 23, 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, 2020 0.1457 0.1457 0.1360 0.1398 62,900 -0.00(-2.92%)
Jan 30, 2020 0.1450 0.1450 0.1437 0.1440 15,000 -0.01(-4.19%)
Jan 29, 2020 0.1441 0.1503 0.1441 0.1503 2,875 +0.01(+5.85%)
Jan 28, 2020 0.1500 0.1500 0.1420 0.1420 8,000 -0.01(-5.33%)
Jan 27, 2020 0.1593 0.1600 0.1500 0.1500 14,020 -0.02(-13.49%)
Jan 24, 2020 0.1800 0.1800 0.1605 0.1734 18,100 -0.00(-2.47%)
Jan 23, 2020 0.1900 0.1910 0.1752 0.1778 16,839 -0.00(-0.67%)
Jan 22, 2020 0.1493 0.1790 0.1493 0.1790 84,097 +0.03(+19.33%)
Jan 21, 2020 0.1400 0.1501 0.1400 0.1500 12,686 +0.01(+6.76%)
Jan 17, 2020 0.1325 0.1460 0.1325 0.1405 16,800 +0.01(+4.07%)
Jan 16, 2020 0.1381 0.1407 0.1327 0.1350 39,109 -0.01(-3.57%)
Jan 15, 2020 0.1500 0.1500 0.1355 0.1400 16,400 -0.00(-1.55%)
Jan 14, 2020 0.1431 0.1525 0.1339 0.1422 34,764 -0.01(-3.98%)
Jan 13, 2020 0.1354 0.1544 0.1350 0.1481 9,067 +0.01(+9.70%)
Jan 10, 2020 0.1379 0.1416 0.1350 0.1350 700 -0.01(-10.00%)
Jan 09, 2020 0.1450 0.1500 0.1450 0.1500 3,000 +0.01(+3.45%)
Jan 08, 2020 0.1525 0.1525 0.1420 0.1450 30,300 -0.01(-5.23%)
Jan 07, 2020 0.1400 0.1530 0.1400 0.1530 71,730 +0.01(+6.32%)
Jan 06, 2020 0.1375 0.1530 0.1375 0.1439 16,365 -0.01(-3.42%)
Jan 03, 2020 0.1454 0.1490 0.1409 0.1490 15,500 +0.00(+1.78%)
Jan 02, 2020 0.1423 0.1480 0.1370 0.1464 19,950 +0.01(+3.68%)
Dec 31, 2019 0.1481 0.1484 0.1388 0.1412 108,900 -0.01(-4.79%)
Dec 30, 2019 0.1400 0.1586 0.1400 0.1483 28,188 +0.00(+0.68%)
Dec 27, 2019 0.1491 0.1540 0.1430 0.1473 13,900 -0.00(-1.47%)
Dec 26, 2019 0.1422 0.1899 0.1422 0.1495 52,691 -0.01(-4.04%)
Dec 24, 2019 0.1596 0.1596 0.1558 0.1558 11,500 +0.00(+2.50%)
Dec 23, 2019 0.1510 0.1520 0.1415 0.1520 32,305 +0.00(+2.29%)
Dec 19, 2019 0.1486 0.1486 0.1486 0 +0.00(+2.48%)
Dec 18, 2019 0.1365 0.1452 0.1365 0.1450 5,761 +0.01(+5.99%)
Dec 17, 2019 0.1300 0.1486 0.1300 0.1368 66,130 -0.01(-7.38%)
Dec 16, 2019 0.1325 0.1600 0.1325 0.1477 244,805 -0.01(-3.53%)
Dec 13, 2019 0.1440 0.1531 0.1350 0.1531 70,300 +0.01(+6.32%)
Dec 12, 2019 0.1460 0.1515 0.1440 0.1440 18,614 -0.01(-7.81%)
Dec 11, 2019 0.1531 0.1562 0.1531 0.1562 10,000 -0.00(-1.70%)
Dec 10, 2019 0.1450 0.1589 0.1425 0.1589 13,140 +0.01(+5.93%)
Dec 09, 2019 0.1643 0.1679 0.1460 0.1500 26,969 +0.00(+2.39%)
Dec 06, 2019 0.1430 0.1620 0.1430 0.1465 24,900 -0.02(-13.31%)
Dec 05, 2019 0.1633 0.1727 0.1594 0.1690 12,250 +0.01(+9.03%)
Dec 04, 2019 0.1628 0.1628 0.1550 0.1550 6,000 +0.00(+3.13%)
Dec 03, 2019 0.1408 0.1503 0.1408 0.1503 6,516 +0.00(+1.62%)
Dec 02, 2019 0.1518 0.1538 0.1405 0.1479 12,302 -0.00(-1.60%)
Nov 29, 2019 0.1450 0.1503 0.1450 0.1503 5,100 +0.01(+5.10%)
Nov 27, 2019 0.1470 0.1496 0.1299 0.1430 100,400 -0.01(-6.11%)
Nov 26, 2019 0.1569 0.1597 0.1452 0.1523 20,720 -0.01(-3.49%)
Nov 25, 2019 0.1465 0.1635 0.1380 0.1578 256,630 +0.01(+3.88%)
Nov 22, 2019 0.1500 0.1543 0.1467 0.1519 91,000 -0.00(-2.63%)
Nov 21, 2019 0.1610 0.1623 0.1400 0.1560 167,708 -0.01(-8.24%)
Nov 20, 2019 0.1610 0.1700 0.1610 0.1700 7,500 +0.01(+5.59%)
Nov 19, 2019 0.1610 0.1687 0.1610 0.1610 8,250 -0.00(-2.42%)
Nov 18, 2019 0.1797 0.1803 0.1650 0.1650 29,200 -0.01(-7.92%)
Nov 15, 2019 0.1630 0.1792 0.1630 0.1792 14,100 +0.00(+1.47%)
Nov 14, 2019 0.1608 0.1803 0.1608 0.1766 47,510 -0.01(-3.07%)
Nov 13, 2019 0.1601 0.1827 0.1601 0.1822 189,058 +0.02(+13.87%)
Nov 12, 2019 0.1960 0.1960 0.1600 0.1600 184,896 -0.01(-5.44%)
Nov 11, 2019 0.1790 0.1839 0.1650 0.1692 113,767 -0.00(-1.74%)
Nov 08, 2019 0.1760 0.1880 0.1722 0.1722 81,800 -0.02(-8.89%)
Nov 07, 2019 0.1800 0.1890 0.1800 0.1890 38,442 +0.00(+0.53%)
Nov 06, 2019 0.2046 0.2100 0.1850 0.1880 219,183 -0.03(-12.56%)
Nov 05, 2019 0.2005 0.2174 0.1963 0.2150 120,880 +0.01(+3.71%)
Nov 04, 2019 0.2170 0.2450 0.2000 0.2073 162,005 -0.03(-13.62%)
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.