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

Verses Ai Inc (CSE: VS )

N/A UNCHANGED
Last Price Updated: 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 29, 2018 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Jun 28, 2018 0.3600 0.4250 0.3600 0.3800 241,455 +0.02(+5.56%)
Jun 27, 2018 0.3050 0.3600 0.3050 0.3600 48,500 +0.05(+18.03%)
Jun 26, 2018 0.2950 0.3050 0.2800 0.3050 32,750 +0.01(+1.67%)
Jun 25, 2018 0.3000 0.3000 0.3000 0.3000 19,230 +0.00(+0.00%)
Jun 22, 2018 0.3050 0.3250 0.3000 0.3000 42,470 -0.02(-6.25%)
Jun 21, 2018 0.3050 0.3200 0.3050 0.3200 35,051 -0.02(-5.88%)
Jun 20, 2018 0.3500 0.3500 0.3400 0.3400 11,800 -0.02(-5.56%)
Jun 19, 2018 0.3950 0.3950 0.3150 0.3600 364,700 -0.02(-5.26%)
Jun 18, 2018 0.3850 0.3850 0.3750 0.3800 23,500 -0.03(-8.43%)
Jun 15, 2018 0.4200 0.4000 0.4150 17,710 -0.01(-1.19%)
Jun 14, 2018 0.3950 0.4400 0.3950 0.4200 496,133 +0.02(+6.33%)
Jun 13, 2018 0.3900 0.4000 0.3900 0.3950 288,500 +0.02(+5.33%)
Jun 12, 2018 0.4200 0.4300 0.3750 0.3750 27,000 -0.03(-8.54%)
Jun 11, 2018 0.4100 0.4100 0.4000 0.4100 178,800 +0.01(+2.50%)
Jun 08, 2018 0.4350 0.4350 0.4000 0.4000 33,290 -0.04(-9.09%)
Jun 07, 2018 0.4500 0.4550 0.4050 0.4400 158,600 -0.02(-4.35%)
Jun 06, 2018 0.4350 0.4600 0.4100 0.4600 364,820 +0.05(+12.20%)
Jun 05, 2018 0.3600 0.4400 0.3600 0.4100 501,110 +0.05(+15.49%)
Jun 04, 2018 0.3600 0.3600 0.3500 0.3550 250,000 +0.01(+1.43%)
Jun 01, 2018 0.3200 0.3600 0.3200 0.3500 472,500 +0.04(+12.90%)
May 31, 2018 0.3000 0.3100 0.3000 0.3100 21,500 +0.01(+3.33%)
May 30, 2018 0.3150 0.3150 0.3000 0.3000 131,023 -0.04(-10.45%)
May 29, 2018 0.3300 0.3350 0.3100 0.3350 115,980 +0.03(+8.06%)
May 28, 2018 0.3000 0.3300 0.2850 0.3100 70,000 -0.01(-3.13%)
May 25, 2018 0.3200 0.3200 0.3200 0.3200 100,000 -0.02(-4.48%)
May 24, 2018 0.2950 0.3350 0.2950 0.3350 108,000 +0.05(+15.52%)
May 23, 2018 0.2950 0.3000 0.2900 0.2900 38,400 -0.01(-3.33%)
May 22, 2018 0.3100 0.3100 0.3000 0.3000 44,815 -0.02(-6.25%)
May 18, 2018 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
May 17, 2018 0.2900 0.2950 0.2900 0.2950 110,800 +0.01(+5.36%)
May 16, 2018 0.3000 0.3000 0.2800 0.2800 63,000 -0.02(-6.67%)
May 15, 2018 0.2700 0.3000 0.2700 0.3000 27,300 +0.00(+0.00%)
May 14, 2018 0.2950 0.3000 0.2950 0.3000 120,200 +0.00(+0.00%)
May 11, 2018 0.2900 0.3000 0.2750 0.3000 75,100 +0.00(+0.00%)
May 10, 2018 0.3000 0.3000 0.3000 0.3000 100,000 +0.02(+7.14%)
May 09, 2018 0.3000 0.3100 0.2800 0.2800 89,500 -0.02(-6.67%)
May 08, 2018 0.3000 0.3100 0.3000 0.3000 14,000 +0.00(+0.00%)
May 07, 2018 0.3350 0.3350 0.3000 0.3000 55,700 -0.03(-9.09%)
May 04, 2018 0.3000 0.3300 0.3000 0.3300 161,960 +0.03(+8.20%)
May 03, 2018 0.2850 0.3050 0.2850 0.3050 37,503 +0.01(+1.67%)
May 02, 2018 0.2700 0.3000 0.2650 0.3000 88,800 +0.00(+0.00%)
May 01, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.05(+20.00%)
Apr 30, 2018 0.3000 0.3000 0.2500 0.2500 106,000 -0.07(-20.63%)
Apr 27, 2018 0.2950 0.3150 0.2950 0.3150 12,000 +0.01(+1.61%)
Apr 26, 2018 0.2950 0.3100 0.2950 0.3100 14,100 -0.01(-1.59%)
Apr 25, 2018 0.3050 0.3200 0.2950 0.3150 218,080 -0.01(-1.56%)
Apr 20, 2018 0.3200 0.3200 0.3200 200 +0.02(+4.92%)
Apr 19, 2018 0.3050 0.3050 0.3050 0.3050 15,001 -0.01(-1.61%)
Apr 18, 2018 0.3300 0.3300 0.3100 0.3100 15,130 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3300 0.3000 0.3100 57,500 -0.01(-1.59%)
Apr 16, 2018 0.3300 0.3300 0.3050 0.3150 57,687 -0.02(-4.55%)
Apr 13, 2018 0.3200 0.3300 0.3200 0.3300 73,090 +0.00(+0.00%)
Apr 12, 2018 0.3300 0.3300 0.3300 0.3300 51,100 +0.03(+10.00%)
Apr 11, 2018 0.2950 0.3200 0.2950 0.3000 9,925 -0.02(-6.25%)
Apr 10, 2018 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+4.92%)
Apr 09, 2018 0.3050 0.3050 0.3050 0.3050 150,293 +0.00(+0.00%)
Apr 06, 2018 0.3000 0.3300 0.2950 0.3050 43,000 +0.01(+1.67%)
Apr 05, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Apr 04, 2018 0.3000 0.3000 0.2900 0.3000 110,700 -0.02(-4.76%)
Apr 03, 2018 0.3150 0.3150 0.3100 0.3150 70,040 -0.01(-3.08%)
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.