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 (%)
Jan 31, 2018 0.2980 0.3040 0.2865 0.2890 42,557 -0.02(-6.14%)
Jan 30, 2018 0.3083 0.2865 0.3079 83,954 +0.02(+8.15%)
Jan 29, 2018 0.3214 0.3214 0.2847 0.2847 30,350 -0.03(-9.91%)
Jan 26, 2018 0.2840 0.3160 0.2840 0.3160 32,280 +0.04(+12.50%)
Jan 25, 2018 0.2819 0.2840 0.2800 0.2809 57,350 +0.02(+9.73%)
Jan 24, 2018 0.2479 0.2645 0.2479 0.2560 60,007 -0.01(-1.92%)
Jan 23, 2018 0.2590 0.2620 0.2354 0.2610 15,400 -0.00(-0.45%)
Jan 22, 2018 0.2431 0.2622 0.2431 0.2622 117,500 -0.01(-2.86%)
Jan 19, 2018 0.2400 0.2750 0.2400 0.2699 44,572 +0.03(+12.46%)
Jan 18, 2018 0.2698 0.2698 0.2356 0.2400 68,485 -0.01(-2.04%)
Jan 17, 2018 0.2531 0.2531 0.2450 0.2450 10,000 -0.03(-11.04%)
Jan 16, 2018 0.2510 0.2792 0.2470 0.2754 9,995 +0.02(+5.92%)
Jan 12, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 11, 2018 0.2700 0.2700 0.2700 0.2700 230 -0.02(-6.25%)
Jan 10, 2018 0.2700 0.2700 0.2700 0.2880 51,763 +0.02(+6.67%)
Jan 09, 2018 0.2700 0.2700 0.2700 0.2700 500 -0.01(-2.88%)
Jan 08, 2018 0.2800 0.2800 0.2700 0.2780 6,390 -0.01(-2.35%)
Jan 05, 2018 0.2900 0.3073 0.2488 0.2847 21,125 +0.00(+1.68%)
Jan 04, 2018 0.2900 0.2900 0.2800 0.2800 6,379 -0.01(-3.81%)
Jan 03, 2018 0.2741 0.2911 0.2741 0.2911 3,733 +0.02(+6.20%)
Jan 02, 2018 0.2580 0.2741 0.2580 0.2741 2,000 +0.02(+9.20%)
Dec 29, 2017 0.2510 0.2510 0.2510 0 -0.01(-3.31%)
Dec 28, 2017 0.2592 0.2864 0.2500 0.2596 30,324 +0.00(+1.41%)
Dec 27, 2017 0.2526 0.2560 0.2420 0.2560 39,813 -0.01(-2.48%)
Dec 26, 2017 0.2525 0.2625 0.2525 0.2625 6,360 -0.04(-11.94%)
Dec 22, 2017 0.2981 0.2981 0.2981 0.2981 1,088 +0.03(+12.87%)
Dec 21, 2017 0.2801 0.2995 0.2521 0.2641 115,600 -0.02(-5.58%)
Dec 20, 2017 0.2751 0.2901 0.2751 0.2797 19,594 +0.00(+0.54%)
Dec 19, 2017 0.2919 0.3080 0.2730 0.2782 39,700 +0.02(+5.78%)
Dec 18, 2017 0.2629 0.2810 0.2397 0.2630 9,110 +0.01(+2.94%)
Dec 15, 2017 0.2620 0.2924 0.2555 0.2555 12,950 -0.02(-6.52%)
Dec 14, 2017 0.2660 0.2733 0.2660 0.2733 1,500 -0.02(-5.95%)
Dec 13, 2017 0.2827 0.2906 0.2600 0.2906 41,638 +0.01(+2.07%)
Dec 12, 2017 0.2899 0.2899 0.2847 0.2847 7,015 +0.00(+1.68%)
Dec 11, 2017 0.3300 0.3300 0.2697 0.2800 9,028 -0.05(-15.15%)
Dec 08, 2017 0.2516 0.3300 0.2516 0.3300 20,315 +0.08(+30.85%)
Dec 07, 2017 0.2466 0.2522 0.2466 0.2522 2,538 -0.01(-4.22%)
Dec 06, 2017 0.2400 0.2645 0.2400 0.2633 21,600 -0.01(-3.17%)
Dec 05, 2017 0.2719 0.2719 0.2719 0.2719 1,420 -0.00(-1.12%)
Dec 04, 2017 0.2590 0.2750 0.2590 0.2750 15,520 +0.01(+5.16%)
Dec 01, 2017 0.2536 0.2697 0.2535 0.2615 32,530 -0.01(-4.49%)
Nov 30, 2017 0.2775 0.2787 0.2569 0.2738 12,499 -0.00(-0.33%)
Nov 29, 2017 0.2540 0.2787 0.2540 0.2747 6,570 +0.02(+9.36%)
Nov 28, 2017 0.2826 0.2826 0.2400 0.2512 58,580 +0.00(+0.72%)
Nov 27, 2017 0.2710 0.2807 0.2300 0.2494 85,655 -0.04(-13.94%)
Nov 24, 2017 0.2810 0.3000 0.2710 0.2898 38,075 -0.00(-0.92%)
Nov 22, 2017 0.3060 0.3086 0.2816 0.2925 13,400 -0.00(-0.71%)
Nov 21, 2017 0.2938 0.3029 0.2766 0.2946 75,300 +0.00(+0.27%)
Nov 20, 2017 0.3100 0.3100 0.2938 0.2938 8,940 -0.01(-2.07%)
Nov 17, 2017 0.3161 0.3161 0.3000 0.3000 39,180 -0.01(-3.23%)
Nov 16, 2017 0.3060 0.3335 0.3060 0.3100 35,531 -0.03(-7.66%)
Nov 15, 2017 0.3442 0.3442 0.3197 0.3357 51,407 +0.00(+1.33%)
Nov 14, 2017 0.3260 0.3399 0.3260 0.3313 43,661 +0.00(+0.00%)
Nov 13, 2017 0.3290 0.3315 0.3290 0.3313 6,174 -0.02(-5.21%)
Nov 10, 2017 0.3259 0.3500 0.3259 0.3495 5,377 +0.02(+6.30%)
Nov 09, 2017 0.3274 0.3500 0.3274 0.3288 8,718 +0.01(+2.49%)
Nov 08, 2017 0.3529 0.3529 0.3193 0.3208 14,048 -0.02(-5.37%)
Nov 07, 2017 0.3700 0.3700 0.3390 0.3390 31,695 -0.01(-2.02%)
Nov 06, 2017 0.3742 0.3920 0.3270 0.3460 18,337 -0.03(-6.99%)
Nov 03, 2017 0.3325 0.3720 0.3187 0.3720 51,247 +0.05(+15.31%)
Nov 02, 2017 0.3272 0.3402 0.3226 0.3226 14,543 +0.01(+2.94%)
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.