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 (%)
Jul 31, 2019 0.2850 0.3100 0.2600 0.3100 501,950 +0.03(+8.77%)
Jul 30, 2019 0.2850 0.2850 0.2750 0.2850 220,532 +0.01(+5.56%)
Jul 29, 2019 0.2850 0.2900 0.2650 0.2700 143,453 -0.01(-3.57%)
Jul 26, 2019 0.2550 0.2800 0.2550 0.2800 386,225 +0.03(+9.80%)
Jul 25, 2019 0.2450 0.2550 0.2400 0.2550 43,939 +0.02(+6.25%)
Jul 24, 2019 0.2450 0.2450 0.2400 0.2400 59,900 -0.02(-5.88%)
Jul 23, 2019 0.2450 0.2550 0.2400 0.2550 111,000 +0.01(+4.08%)
Jul 22, 2019 0.2450 0.2450 0.2400 0.2450 109,567 -0.01(-2.00%)
Jul 19, 2019 0.2150 0.2500 0.2150 0.2500 129,000 +0.04(+19.05%)
Jul 18, 2019 0.2150 0.2150 0.2100 0.2100 16,947 -0.01(-2.33%)
Jul 17, 2019 0.2150 0.2150 0.2150 0.2150 67,408 +0.00(+0.00%)
Jul 16, 2019 0.2000 0.2150 0.2000 0.2150 375,500 +0.01(+2.38%)
Jul 15, 2019 0.2150 0.2150 0.2000 0.2100 289,145 -0.01(-4.55%)
Jul 12, 2019 0.2200 0.2250 0.2150 0.2200 488,506 +0.01(+2.33%)
Jul 11, 2019 0.2200 0.2250 0.2150 0.2150 178,200 -0.01(-4.44%)
Jul 10, 2019 0.2200 0.2250 0.2200 0.2250 70,400 +0.00(+0.00%)
Jul 09, 2019 0.2200 0.2300 0.2200 0.2250 97,080 +0.01(+2.27%)
Jul 08, 2019 0.2200 0.2200 0.2200 0.2200 50,500 +0.00(+0.00%)
Jul 05, 2019 0.2200 0.2300 0.2150 0.2200 1,055,512 -0.01(-4.35%)
Jul 04, 2019 0.2200 0.2350 0.2200 0.2300 1,395,200 +0.01(+4.55%)
Jul 03, 2019 0.2200 0.2200 0.2200 0.2200 40,000 +0.00(+0.00%)
Jul 02, 2019 0.2150 0.2250 0.2150 0.2200 37,900 -0.01(-6.38%)
Jun 28, 2019 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jun 27, 2019 0.2050 0.2200 0.2050 0.2200 696,700 +0.02(+7.32%)
Jun 26, 2019 0.2050 0.2100 0.2000 0.2050 146,025 -0.01(-2.38%)
Jun 25, 2019 0.2100 0.2200 0.2050 0.2100 52,501 -0.01(-4.55%)
Jun 24, 2019 0.2150 0.2200 0.2100 0.2200 62,500 +0.01(+4.76%)
Jun 21, 2019 0.2100 0.2100 0.2100 0.2100 29,697 +0.00(+0.00%)
Jun 20, 2019 0.2100 0.2150 0.2000 0.2100 533,103 +0.00(+0.00%)
Jun 19, 2019 0.2100 0.2150 0.2000 0.2100 281,150 -0.02(-8.70%)
Jun 18, 2019 0.2100 0.2300 0.2100 0.2300 50,500 +0.02(+9.52%)
Jun 17, 2019 0.2300 0.2300 0.2050 0.2100 292,150 -0.03(-12.50%)
Jun 14, 2019 0.2200 0.2400 0.2200 0.2400 114,375 +0.02(+9.09%)
Jun 13, 2019 0.2100 0.2200 0.2100 0.2200 69,120 +0.00(+0.00%)
Jun 12, 2019 0.2250 0.2300 0.2150 0.2200 54,000 -0.01(-2.22%)
Jun 11, 2019 0.2300 0.2350 0.2250 0.2250 880,655 -0.01(-2.17%)
Jun 10, 2019 0.2400 0.2400 0.2300 0.2300 39,000 -0.01(-4.17%)
Jun 07, 2019 0.2350 0.2400 0.2350 0.2400 11,000 +0.00(+0.00%)
Jun 06, 2019 0.2500 0.2600 0.2400 0.2400 239,460 -0.01(-4.00%)
Jun 05, 2019 0.2500 0.2500 0.2500 0.2500 67,500 +0.01(+2.04%)
Jun 04, 2019 0.2600 0.2600 0.2050 0.2450 332,032 -0.03(-9.26%)
Jun 03, 2019 0.2500 0.2700 0.2500 0.2700 76,050 +0.05(+20.00%)
May 31, 2019 0.2400 0.2400 0.2250 0.2250 1,600 -0.01(-6.25%)
May 30, 2019 0.2500 0.2500 0.2400 0.2400 39,500 -0.03(-9.43%)
May 29, 2019 0.2850 0.2850 0.2650 0.2650 26,160 +0.02(+6.00%)
May 28, 2019 0.2550 0.2550 0.2500 0.2500 116,284 +0.00(+0.00%)
May 27, 2019 0.2450 0.2500 0.2450 0.2500 68,000 +0.00(+0.00%)
May 24, 2019 0.2500 0.2500 0.2500 0.2500 42,050 +0.00(+0.00%)
May 23, 2019 0.2500 0.2500 0.2400 0.2500 140,500 +0.00(+0.00%)
May 22, 2019 0.2300 0.2500 0.2200 0.2500 245,550 +0.05(+21.95%)
May 21, 2019 0.2050 0.2050 0.2050 0.2050 37,500 +0.00(+0.00%)
May 17, 2019 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
May 16, 2019 0.2050 0.2050 0.1950 0.1950 56,400 -0.01(-2.50%)
May 15, 2019 0.2000 0.2100 0.2000 0.2000 51,205 -0.00(-2.44%)
May 14, 2019 0.2100 0.2250 0.2000 0.2050 174,200 -0.01(-4.65%)
May 13, 2019 0.2150 0.2150 0.2100 0.2150 8,870 +0.00(+0.00%)
May 10, 2019 0.2000 0.2150 0.1950 0.2150 8,500 +0.01(+2.38%)
May 09, 2019 0.2050 0.2200 0.2050 0.2100 57,700 +0.01(+5.00%)
May 08, 2019 0.2000 0.2000 0.2000 0.2000 15,500 +0.00(+0.00%)
May 07, 2019 0.2100 0.2100 0.2000 0.2000 38,000 +0.00(+0.00%)
May 06, 2019 0.2200 0.2200 0.1950 0.2000 440,714 -0.02(-9.09%)
May 03, 2019 0.2200 0.2200 0.2200 0.2200 4,000 +0.01(+2.33%)
May 02, 2019 0.2100 0.2200 0.2100 0.2150 133,400 +0.01(+2.38%)
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.