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

Verses Ai Inc (OP: VRSSF )

0.7026 -0.0084 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 0.2052 0.2052 0.1716 0.1800 66,553 -0.01(-2.70%)
Aug 28, 2020 0.2170 0.2170 0.1850 0.1850 8,300 -0.01(-2.63%)
Aug 27, 2020 0.1638 0.1900 0.1624 0.1900 111,627 +0.03(+18.53%)
Aug 26, 2020 0.1610 0.1661 0.1603 0.1603 13,582 -0.00(-1.72%)
Aug 25, 2020 0.1694 0.1713 0.1601 0.1631 39,630 -0.01(-3.38%)
Aug 24, 2020 0.1880 0.1880 0.1600 0.1688 55,228 -0.00(-0.24%)
Aug 21, 2020 0.1677 0.1692 0.1571 0.1692 6,200 +0.01(+4.51%)
Aug 20, 2020 0.1727 0.1757 0.1619 0.1619 175,387 -0.00(-2.76%)
Aug 19, 2020 0.1712 0.1800 0.1665 0.1665 58,292 -0.01(-4.86%)
Aug 18, 2020 0.1960 0.1960 0.1650 0.1750 117,375 +0.00(+2.64%)
Aug 17, 2020 0.1701 0.1980 0.1650 0.1705 26,251 +0.01(+3.33%)
Aug 14, 2020 0.1774 0.1837 0.1650 0.1650 37,400 -0.01(-6.78%)
Aug 13, 2020 0.1980 0.1980 0.1731 0.1770 24,100 +0.00(+1.90%)
Aug 12, 2020 0.1686 0.1762 0.1650 0.1737 43,197 +0.00(+2.36%)
Aug 11, 2020 0.1842 0.1930 0.1650 0.1697 126,737 -0.01(-6.96%)
Aug 10, 2020 0.1775 0.1915 0.1750 0.1824 41,900 +0.00(+1.33%)
Aug 07, 2020 0.1897 0.1918 0.1800 0.1800 70,500 -0.01(-5.26%)
Aug 06, 2020 0.1990 0.1990 0.1714 0.1900 52,125 +0.02(+10.40%)
Aug 05, 2020 0.1840 0.1919 0.1721 0.1721 50,605 -0.01(-4.39%)
Aug 04, 2020 0.2100 0.2150 0.1700 0.1800 66,924 -0.04(-16.28%)
Aug 03, 2020 0.2200 0.2200 0.1825 0.2150 494 +0.04(+26.47%)
Jul 31, 2020 0.1650 0.1747 0.1650 0.1700 70,800 -0.01(-7.36%)
Jul 30, 2020 0.1900 0.1977 0.1787 0.1835 3,752 -0.01(-3.22%)
Jul 29, 2020 0.1973 0.1973 0.1850 0.1896 11,060 -0.00(-0.11%)
Jul 28, 2020 0.1973 0.1973 0.1898 0.1898 23,300 -0.00(-2.42%)
Jul 27, 2020 0.1900 0.1945 0.1700 0.1945 28,250 +0.01(+2.64%)
Jul 24, 2020 0.1790 0.1900 0.1789 0.1895 48,400 +0.02(+9.60%)
Jul 23, 2020 0.1702 0.1729 0.1667 0.1729 12,160 -0.00(-0.35%)
Jul 22, 2020 0.1742 0.1742 0.1735 0.1735 2,500 +0.02(+10.30%)
Jul 20, 2020 0.1573 0.1573 0.1573 0 -0.00(-1.75%)
Jul 17, 2020 0.1601 0.1601 0.1601 0.1601 20,000 +0.00(+0.69%)
Jul 16, 2020 0.1683 0.1683 0.1590 0.1590 103,350 -0.01(-6.47%)
Jul 15, 2020 0.1628 0.1700 0.1628 0.1700 10,500 +0.01(+5.13%)
Jul 14, 2020 0.1600 0.1617 0.1600 0.1617 15,000 -0.00(-0.80%)
Jul 13, 2020 0.1635 0.1658 0.1630 0.1630 8,195 -0.01(-5.23%)
Jul 10, 2020 0.1730 0.1730 0.1720 0.1720 600 +0.01(+4.81%)
Jul 09, 2020 0.1641 0.1641 0.1641 0.1641 1,000 -0.01(-3.24%)
Jul 08, 2020 0.1700 0.1700 0.1663 0.1696 39,500 +0.01(+4.76%)
Jul 07, 2020 0.1619 0.1619 0.1619 0.1619 2,000 +0.00(+2.21%)
Jul 06, 2020 0.1556 0.1604 0.1556 0.1584 8,319 -0.00(-1.06%)
Jul 02, 2020 0.1708 0.1744 0.1601 0.1601 65,200 -0.01(-5.82%)
Jul 01, 2020 0.1560 0.1700 0.1560 0.1700 5,500 +0.01(+6.58%)
Jun 30, 2020 0.1533 0.1595 0.1533 0.1595 11,910 +0.01(+6.48%)
Jun 29, 2020 0.1500 0.1500 0.1400 0.1498 158,444 -0.00(-1.51%)
Jun 26, 2020 0.1646 0.1646 0.1510 0.1521 63,500 +0.00(+0.07%)
Jun 25, 2020 0.1626 0.1626 0.1520 0.1520 50,000 -0.01(-3.68%)
Jun 24, 2020 0.1579 0.1579 0.1520 0.1578 42,086 -0.00(-2.41%)
Jun 23, 2020 0.1612 0.1617 0.1600 0.1617 4,500 -0.00(-1.64%)
Jun 22, 2020 0.1714 0.1728 0.1644 0.1644 43,512 -0.00(-2.78%)
Jun 19, 2020 0.1735 0.1735 0.1681 0.1691 5,400 +0.01(+9.52%)
Jun 18, 2020 0.1547 0.1640 0.1544 0.1544 29,259 +0.00(+2.25%)
Jun 17, 2020 0.1626 0.1695 0.1510 0.1510 47,397 -0.02(-9.04%)
Jun 16, 2020 0.1651 0.1660 0.1586 0.1660 5,737 +0.01(+4.14%)
Jun 15, 2020 0.1582 0.1639 0.1582 0.1594 57,082 +0.00(+0.82%)
Jun 12, 2020 0.1582 0.1582 0.1490 0.1581 29,500 -0.01(-3.95%)
Jun 11, 2020 0.1710 0.1711 0.1573 0.1646 58,079 +0.00(+2.55%)
Jun 10, 2020 0.1530 0.1605 0.1530 0.1605 31,144 +0.00(+0.00%)
Jun 09, 2020 0.1694 0.1694 0.1600 0.1605 49,967 -0.01(-5.59%)
Jun 08, 2020 0.1596 0.1764 0.1596 0.1700 132,370 -0.00(-1.05%)
Jun 05, 2020 0.1752 0.1809 0.1718 0.1718 86,900 +0.01(+5.46%)
Jun 04, 2020 0.1702 0.1841 0.1629 0.1629 24,780 -0.01(-7.91%)
Jun 03, 2020 0.1910 0.1910 0.1768 0.1769 20,479 -0.00(-1.72%)
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.