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

Verses Ai Inc (OP: VRSSF )

0.8800 +0.0240 (+2.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Sep 30, 2019 0.2900 0.2981 0.2700 0.2700 161,263 -0.02(-6.80%)
Sep 27, 2019 0.2950 0.3067 0.2795 0.2897 193,200 +0.01(+1.86%)
Sep 26, 2019 0.2700 0.2844 0.2568 0.2844 186,550 +0.03(+9.81%)
Sep 25, 2019 0.2700 0.2700 0.2392 0.2590 176,830 +0.00(+0.04%)
Sep 24, 2019 0.2641 0.2723 0.2433 0.2589 100,381 -0.01(-5.13%)
Sep 23, 2019 0.2600 0.2828 0.2449 0.2729 260,401 +0.01(+2.98%)
Sep 20, 2019 0.2353 0.2650 0.2321 0.2650 311,000 +0.04(+15.22%)
Sep 19, 2019 0.2244 0.2300 0.2190 0.2300 121,419 +0.01(+3.93%)
Sep 18, 2019 0.2175 0.2250 0.2175 0.2213 23,333 +0.00(+1.93%)
Sep 17, 2019 0.2227 0.2227 0.2140 0.2171 46,050 +0.00(+1.92%)
Sep 13, 2019 0.2130 0.2130 0.2130 0 -0.02(-8.23%)
Sep 12, 2019 0.2580 0.2580 0.2261 0.2321 12,800 +0.02(+10.42%)
Sep 11, 2019 0.2300 0.2372 0.2102 0.2102 25,490 -0.02(-6.99%)
Sep 10, 2019 0.2329 0.2334 0.2256 0.2260 40,500 +0.00(+0.13%)
Sep 09, 2019 0.2370 0.2370 0.2191 0.2257 45,780 -0.01(-2.29%)
Sep 06, 2019 0.2400 0.2460 0.2310 0.2310 18,800 -0.01(-5.68%)
Sep 05, 2019 0.2498 0.2643 0.2359 0.2449 134,500 -0.01(-5.22%)
Sep 04, 2019 0.2535 0.2619 0.2460 0.2584 115,505 +0.00(+1.73%)
Sep 03, 2019 0.2490 0.2700 0.2439 0.2540 146,774 +0.01(+4.87%)
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%)
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.