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 (%)
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%)
Nov 01, 2019 0.2402 0.2660 0.2300 0.2400 81,800 +0.00(+0.93%)
Oct 31, 2019 0.2014 0.2488 0.1900 0.2378 152,275 +0.03(+13.29%)
Oct 30, 2019 0.2129 0.2169 0.2087 0.2099 29,001 -0.01(-2.37%)
Oct 29, 2019 0.2296 0.2350 0.2100 0.2150 70,192 -0.01(-6.48%)
Oct 28, 2019 0.2209 0.2348 0.2183 0.2299 122,608 -0.00(-1.58%)
Oct 25, 2019 0.2452 0.2480 0.2201 0.2336 84,900 +0.00(+0.69%)
Oct 24, 2019 0.2508 0.2508 0.2320 0.2320 69,135 -0.02(-7.20%)
Oct 23, 2019 0.2510 0.2603 0.2352 0.2500 220,605 +0.00(+1.01%)
Oct 22, 2019 0.2556 0.2556 0.2427 0.2475 73,550 -0.01(-3.40%)
Oct 21, 2019 0.2558 0.2600 0.2427 0.2562 113,250 +0.00(+0.87%)
Oct 18, 2019 0.2663 0.2798 0.2500 0.2540 112,400 -0.02(-5.79%)
Oct 17, 2019 0.2715 0.2797 0.2400 0.2696 235,188 +0.00(+0.60%)
Oct 16, 2019 0.2705 0.2900 0.2558 0.2680 294,909 -0.02(-5.63%)
Oct 15, 2019 0.3100 0.3100 0.2750 0.2840 107,518 -0.02(-6.89%)
Oct 14, 2019 0.3350 0.3350 0.2901 0.3050 94,039 +0.01(+3.28%)
Oct 11, 2019 0.2600 0.3000 0.2500 0.2953 284,400 +0.04(+14.32%)
Oct 10, 2019 0.2900 0.2900 0.2506 0.2583 108,773 -0.01(-3.22%)
Oct 09, 2019 0.3020 0.3020 0.2550 0.2669 221,583 -0.00(-1.15%)
Oct 08, 2019 0.2780 0.3000 0.2693 0.2700 74,506 -0.01(-4.42%)
Oct 07, 2019 0.2782 0.3100 0.2745 0.2825 88,476 -0.01(-3.65%)
Oct 04, 2019 0.3100 0.3100 0.2702 0.2932 89,500 +0.01(+4.30%)
Oct 03, 2019 0.2698 0.2899 0.2698 0.2811 114,679 +0.01(+1.81%)
Oct 02, 2019 0.2905 0.3000 0.2761 0.2761 132,496 -0.02(-5.90%)
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.