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

Verses Ai Inc (OP: VRSSF )

0.7211 -0.0525 (-6.79%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 7, 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 (%)
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%)
Nov 01, 2017 0.3400 0.3400 0.3134 0.3134 17,500 -0.02(-5.03%)
Oct 31, 2017 0.3231 0.3366 0.3150 0.3300 99,833 -0.02(-4.62%)
Oct 30, 2017 0.3220 0.3643 0.3220 0.3460 19,870 +0.02(+4.85%)
Oct 27, 2017 0.3588 0.3600 0.3240 0.3300 63,698 +0.01(+1.79%)
Oct 26, 2017 0.3500 0.3718 0.3242 0.3242 59,332 -0.03(-8.68%)
Oct 25, 2017 0.3483 0.3610 0.3430 0.3550 10,760 -0.01(-2.82%)
Oct 24, 2017 0.3520 0.3800 0.3483 0.3653 41,572 +0.00(+1.19%)
Oct 23, 2017 0.3594 0.3700 0.3532 0.3610 12,670 -0.01(-3.73%)
Oct 20, 2017 0.3801 0.3970 0.3712 0.3750 19,230 -0.01(-1.45%)
Oct 19, 2017 0.3600 0.3805 0.3499 0.3805 19,464 +0.02(+6.17%)
Oct 18, 2017 0.3470 0.3630 0.3470 0.3584 39,475 +0.01(+1.67%)
Oct 17, 2017 0.3650 0.3829 0.3523 0.3525 76,834 -0.04(-9.57%)
Oct 16, 2017 0.4100 0.4100 0.3620 0.3898 57,985 -0.02(-3.94%)
Oct 13, 2017 0.3841 0.4070 0.3717 0.4058 17,280 +0.02(+4.05%)
Oct 12, 2017 0.3900 0.4130 0.3840 0.3900 71,484 -0.01(-2.50%)
Oct 11, 2017 0.4020 0.4348 0.3960 0.4000 149,646 -0.04(-9.09%)
Oct 10, 2017 0.4210 0.4419 0.4210 0.4400 45,702 +0.03(+7.32%)
Oct 09, 2017 0.3960 0.4640 0.3960 0.4100 75,905 -0.02(-3.53%)
Oct 06, 2017 0.4577 0.4596 0.4200 0.4250 129,494 -0.04(-9.19%)
Oct 05, 2017 0.4595 0.4700 0.4440 0.4680 99,827 +0.02(+3.83%)
Oct 04, 2017 0.4830 0.5001 0.4352 0.4507 116,277 -0.05(-9.12%)
Oct 03, 2017 0.5322 0.5322 0.4000 0.4960 379,292 -0.03(-5.45%)
Oct 02, 2017 0.5735 0.6042 0.4983 0.5246 464,515 -0.04(-6.92%)
Sep 29, 2017 0.4839 0.5780 0.4839 0.5636 578,851 +0.08(+15.82%)
Sep 28, 2017 0.4590 0.4980 0.4460 0.4866 241,887 +0.03(+7.20%)
Sep 27, 2017 0.4625 0.4849 0.4313 0.4539 217,418 +0.01(+1.34%)
Sep 26, 2017 0.4718 0.4840 0.4327 0.4479 246,478 -0.03(-6.69%)
Sep 25, 2017 0.4435 0.4849 0.4280 0.4800 185,058 +0.03(+6.76%)
Sep 22, 2017 0.3800 0.4496 0.3800 0.4496 33,000 +0.07(+17.42%)
Sep 21, 2017 0.3692 0.3837 0.3692 0.3829 5,800 +0.04(+12.95%)
Sep 20, 2017 0.3240 0.3462 0.3225 0.3390 39,600 +0.01(+2.39%)
Sep 18, 2017 0.3311 0.3311 0.3311 10 +0.01(+1.66%)
Sep 15, 2017 0.3140 0.3586 0.3140 0.3257 29,104 +0.02(+8.03%)
Sep 14, 2017 0.2947 0.3100 0.2947 0.3015 15,670 +0.02(+8.81%)
Sep 13, 2017 0.2771 0.2771 0.2771 0.2771 300 -0.00(-1.39%)
Sep 12, 2017 0.2780 0.2812 0.2780 0.2810 5,501 -0.01(-3.37%)
Sep 11, 2017 0.2900 0.2909 0.2900 0.2908 13,600 -0.02(-6.19%)
Sep 08, 2017 0.3020 0.3100 0.3020 0.3100 12,800 +0.01(+4.34%)
Sep 06, 2017 0.2971 0.2971 0.2971 150 -0.00(-1.23%)
Sep 05, 2017 0.3215 0.3295 0.3008 0.3008 12,300 +0.00(+0.03%)
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.