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

Verses Ai Inc (OP: VRSSF )

0.7500 +0.0400 (+5.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 31, 2018 0.1798 0.1799 0.1633 0.1633 25,700 -0.00(-0.37%)
Dec 28, 2018 0.1639 0.1639 0.1639 0.1639 300 +0.02(+13.43%)
Dec 27, 2018 0.1445 0.1445 0.1445 0.1445 1,000 +0.00(+1.76%)
Dec 26, 2018 0.1593 0.1593 0.1420 0.1420 43,000 -0.00(-1.32%)
Dec 24, 2018 0.1439 0.1439 0.1439 0.1439 1,000 -0.01(-3.68%)
Dec 21, 2018 0.1426 0.1494 0.1426 0.1494 20,900 -0.03(-18.63%)
Dec 19, 2018 0.1836 0.1836 0.1836 0 +0.03(+15.84%)
Dec 18, 2018 0.1585 0.1585 0.1585 0.1585 2,000 -0.00(-1.74%)
Dec 17, 2018 0.1614 0.1614 0.1613 0.1613 5,000 -0.04(-18.20%)
Dec 14, 2018 0.1972 0.1972 0.1972 0.1972 300 +0.03(+16.00%)
Dec 13, 2018 0.1860 0.1860 0.1600 0.1700 13,000 +0.00(+1.61%)
Dec 12, 2018 0.1401 0.1673 0.1401 0.1673 7,100 +0.02(+10.79%)
Dec 11, 2018 0.1460 0.1510 0.1460 0.1510 17,637 +0.00(+1.62%)
Dec 10, 2018 0.1486 0.1486 0.1486 0.1486 1,500 +0.01(+7.06%)
Dec 07, 2018 0.1388 0.1388 0.1388 0.1388 200 -0.00(-2.94%)
Dec 06, 2018 0.1463 0.1463 0.1430 0.1430 6,082 -0.01(-4.03%)
Dec 03, 2018 0.1490 0.1490 0.1490 0 +0.01(+7.50%)
Nov 30, 2018 0.1386 0.1386 0.1386 0.1386 2,000 -0.00(-1.84%)
Nov 27, 2018 0.1412 0.1412 0.1412 0 -0.01(-5.11%)
Nov 26, 2018 0.1488 0.1488 0.1488 0.1488 400 -0.01(-7.00%)
Nov 23, 2018 0.1468 0.1600 0.1468 0.1600 8,000 -0.00(-1.05%)
Nov 20, 2018 0.1617 0.1617 0.1617 0 +0.02(+15.50%)
Nov 19, 2018 0.1461 0.1461 0.1400 0.1400 14,020 -0.01(-6.23%)
Nov 16, 2018 0.1143 0.1493 0.1143 0.1493 16,000 -0.00(-2.55%)
Nov 15, 2018 0.1601 0.1601 0.1532 0.1532 17,500 -0.01(-6.01%)
Nov 14, 2018 0.1491 0.1630 0.1491 0.1630 4,176 -0.00(-0.85%)
Nov 12, 2018 0.1644 0.1644 0.1644 0 -0.01(-3.29%)
Nov 08, 2018 0.1700 0.1700 0.1700 0 +0.00(+1.92%)
Nov 07, 2018 0.1645 0.1668 0.1645 0.1668 8,700 -0.00(-2.00%)
Nov 02, 2018 0.1702 0.1702 0.1702 0 -0.00(-1.96%)
Nov 01, 2018 0.1591 0.1738 0.1591 0.1736 19,815 +0.01(+3.21%)
Oct 26, 2018 0.1682 0.1682 0.1682 0 -0.01(-4.43%)
Oct 25, 2018 0.1613 0.1760 0.1575 0.1760 10,200 +0.01(+8.57%)
Oct 24, 2018 0.1835 0.1835 0.1602 0.1621 1,600 +0.01(+7.21%)
Oct 23, 2018 0.1512 0.1512 0.1512 0.1512 3,000 -0.00(-0.33%)
Oct 22, 2018 0.1517 0.1517 0.1517 0.1517 1,000 +0.01(+3.41%)
Oct 19, 2018 0.1546 0.1546 0.1467 0.1467 25,100 -0.01(-7.44%)
Oct 17, 2018 0.1585 0.1585 0.1585 0 -0.01(-3.35%)
Oct 16, 2018 0.1849 0.1950 0.1640 0.1640 37,500 -0.01(-8.38%)
Oct 15, 2018 0.1751 0.1790 0.1751 0.1790 5,206 +0.00(+2.52%)
Oct 12, 2018 0.1746 0.1746 0.1746 0.1746 2,000 -0.04(-19.43%)
Oct 10, 2018 0.2167 0.2167 0.2167 0 -0.01(-5.82%)
Oct 09, 2018 0.2020 0.2301 0.2020 0.2301 1,600 +0.02(+11.16%)
Oct 08, 2018 0.2070 0.2070 0.2070 0.2070 455 +0.01(+3.09%)
Oct 05, 2018 0.2008 0.2008 0.2008 0.2008 2,000 -0.00(-1.95%)
Oct 04, 2018 0.2048 0.2048 0.2048 0.2048 500 -0.00(-1.49%)
Oct 03, 2018 0.2079 0.2079 0.2079 0.2079 5,000 +0.01(+3.07%)
Oct 02, 2018 0.2000 0.2017 0.2000 0.2017 16,790 +0.00(+0.85%)
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.