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

Verses Ai Inc (OP: VRSSF )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 2, 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 (%)
May 29, 2020 0.1730 0.1800 0.1730 0.1800 67,800 +0.00(+0.00%)
May 28, 2020 0.1845 0.1900 0.1791 0.1800 69,032 -0.00(-2.17%)
May 27, 2020 0.1816 0.1850 0.1816 0.1840 2,925 +0.00(+2.22%)
May 26, 2020 0.1814 0.1814 0.1740 0.1800 22,928 -0.01(-5.06%)
May 22, 2020 0.1832 0.1996 0.1830 0.1896 12,800 -0.00(-2.12%)
May 21, 2020 0.2000 0.2000 0.1895 0.1937 1,720 -0.01(-3.15%)
May 20, 2020 0.1790 0.2000 0.1790 0.2000 72,497 +0.02(+11.17%)
May 19, 2020 0.1700 0.1908 0.1700 0.1799 21,411 +0.02(+10.37%)
May 18, 2020 0.1697 0.2000 0.1630 0.1630 6,400 -0.02(-9.99%)
May 14, 2020 0.1811 0.1811 0.1811 0 +0.00(+0.61%)
May 13, 2020 0.1803 0.1948 0.1753 0.1800 81,667 +0.02(+14.14%)
May 12, 2020 0.1670 0.1670 0.1577 0.1577 4,053 -0.00(-0.13%)
May 11, 2020 0.1786 0.1786 0.1579 0.1579 600 -0.01(-5.68%)
May 08, 2020 0.1721 0.1757 0.1600 0.1674 14,500 +0.01(+4.62%)
May 07, 2020 0.1632 0.1632 0.1600 0.1600 11,200 -0.01(-4.48%)
May 06, 2020 0.1677 0.1677 0.1675 0.1675 2,187 -0.00(-1.18%)
May 05, 2020 0.1854 0.1854 0.1695 0.1695 20,885 -0.01(-6.46%)
May 04, 2020 0.1810 0.1812 0.1810 0.1812 1,848 +0.01(+5.35%)
May 01, 2020 0.1737 0.1737 0.1697 0.1720 7,900 +0.00(+1.53%)
Apr 30, 2020 0.1800 0.1800 0.1694 0.1694 1,449 -0.01(-5.94%)
Apr 29, 2020 0.1774 0.1801 0.1774 0.1801 6,036 -0.00(-0.17%)
Apr 28, 2020 0.1745 0.1804 0.1652 0.1804 52,500 -0.00(-2.33%)
Apr 27, 2020 0.1847 0.1847 0.1847 55 +0.00(+0.00%)
Apr 24, 2020 0.1847 0.1847 0.1847 0.1847 200 +0.00(+1.71%)
Apr 23, 2020 0.1605 0.1816 0.1605 0.1816 11,350 +0.02(+10.40%)
Apr 22, 2020 0.1760 0.1760 0.1600 0.1645 16,300 -0.01(-3.74%)
Apr 21, 2020 0.1685 0.1720 0.1500 0.1709 28,413 +0.00(+0.18%)
Apr 20, 2020 0.1876 0.1879 0.1611 0.1706 21,650 -0.01(-4.26%)
Apr 17, 2020 0.1745 0.1870 0.1470 0.1782 49,000 +0.01(+5.38%)
Apr 16, 2020 0.1691 0.1691 0.1691 0.1691 2,805 +0.00(+1.26%)
Apr 15, 2020 0.1500 0.1785 0.1500 0.1670 38,150 -0.01(-4.08%)
Apr 14, 2020 0.1675 0.1742 0.1638 0.1741 7,100 +0.01(+3.20%)
Apr 13, 2020 0.1600 0.1770 0.1507 0.1687 89,123 -0.01(-6.28%)
Apr 09, 2020 0.1890 0.1890 0.1800 0.1800 3,100 -0.02(-8.77%)
Apr 08, 2020 0.1805 0.1973 0.1805 0.1973 26,867 +0.02(+8.23%)
Apr 07, 2020 0.1766 0.1823 0.1766 0.1823 28,040 -0.00(-2.46%)
Apr 06, 2020 0.2013 0.2013 0.1851 0.1869 7,910 -0.00(-0.90%)
Apr 03, 2020 0.1920 0.1920 0.1886 0.1886 32,000 -0.01(-6.68%)
Apr 02, 2020 0.2021 0.2021 0.1900 0.2021 36,482 -0.00(-1.65%)
Apr 01, 2020 0.2085 0.2085 0.2000 0.2055 10,243 +0.02(+8.10%)
Mar 31, 2020 0.1901 0.1901 0.1901 10 +0.00(+0.00%)
Mar 30, 2020 0.2425 0.2425 0.1803 0.1901 933,800 -0.05(-20.79%)
Mar 27, 2020 0.2150 0.2400 0.2120 0.2400 45,200 +0.05(+26.32%)
Mar 26, 2020 0.1700 0.2056 0.1700 0.1900 22,300 +0.00(+1.60%)
Mar 25, 2020 0.2150 0.2150 0.1855 0.1870 115,650 -0.01(-4.05%)
Mar 24, 2020 0.1938 0.1949 0.1790 0.1949 37,520 +0.01(+6.68%)
Mar 23, 2020 0.2049 0.2078 0.1826 0.1827 60,770 -0.02(-9.15%)
Mar 20, 2020 0.1797 0.2011 0.1771 0.2011 76,900 +0.03(+15.11%)
Mar 19, 2020 0.1681 0.1829 0.1681 0.1747 35,792 +0.02(+16.39%)
Mar 18, 2020 0.1375 0.1579 0.1375 0.1501 12,555 +0.02(+13.28%)
Mar 17, 2020 0.1350 0.1350 0.1267 0.1325 4,577 +0.01(+6.85%)
Mar 16, 2020 0.1240 0.1265 0.1240 0.1240 10,529 -0.01(-3.88%)
Mar 13, 2020 0.1481 0.1481 0.1290 0.1290 12,200 -0.01(-7.86%)
Mar 12, 2020 0.1544 0.1550 0.1400 0.1400 71,294 -0.03(-17.11%)
Mar 11, 2020 0.1709 0.1709 0.1608 0.1689 36,250 -0.01(-4.09%)
Mar 10, 2020 0.1745 0.1800 0.1745 0.1761 5,695 +0.00(+2.80%)
Mar 09, 2020 0.1755 0.1800 0.1500 0.1713 123,962 -0.00(-1.32%)
Mar 06, 2020 0.1753 0.1813 0.1731 0.1736 15,800 -0.01(-4.88%)
Mar 05, 2020 0.1796 0.1825 0.1743 0.1825 27,720 -0.02(-8.75%)
Mar 04, 2020 0.1800 0.2000 0.1752 0.2000 75,600 +0.02(+11.11%)
Mar 03, 2020 0.1794 0.1804 0.1705 0.1800 53,630 +0.00(+0.00%)
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.