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

Verses Ai Inc (OP: VRSSF )

0.7250 -0.0050 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 29, 2018 0.2483 0.2483 0.2483 0 -0.05(-16.34%)
Jun 28, 2018 0.2606 0.3245 0.2606 0.2968 16,100 +0.07(+31.74%)
Jun 27, 2018 0.2253 0.2253 0.2253 0.2253 1,000 +0.00(+0.00%)
Jun 26, 2018 0.2250 0.2253 0.2120 0.2253 17,950 +0.01(+2.36%)
Jun 25, 2018 0.2300 0.2300 0.2201 0.2201 33,500 -0.01(-4.30%)
Jun 22, 2018 0.2500 0.2500 0.2261 0.2300 18,060 -0.00(-2.13%)
Jun 21, 2018 0.2500 0.2500 0.2203 0.2350 65,708 -0.02(-8.91%)
Jun 20, 2018 0.2737 0.2846 0.2580 0.2580 3,790 -0.02(-5.74%)
Jun 19, 2018 0.2801 0.2801 0.2331 0.2737 59,149 -0.00(-1.13%)
Jun 18, 2018 0.2900 0.3060 0.2768 0.2768 48,944 -0.03(-9.24%)
Jun 15, 2018 0.3234 0.3234 0.3050 40,100 -0.02(-5.69%)
Jun 14, 2018 0.3149 0.3431 0.3089 0.3234 443,706 +0.01(+3.62%)
Jun 13, 2018 0.3000 0.3121 0.3000 0.3121 8,730 +0.02(+8.56%)
Jun 12, 2018 0.2870 0.3271 0.2870 0.2875 4,500 -0.04(-12.83%)
Jun 11, 2018 0.3116 0.3298 0.3050 0.3298 16,000 -0.00(-0.33%)
Jun 08, 2018 0.3038 0.3329 0.3038 0.3309 15,667 -0.01(-3.81%)
Jun 07, 2018 0.3449 0.3452 0.3190 0.3440 10,570 -0.00(-0.29%)
Jun 06, 2018 0.3071 0.3450 0.3071 0.3450 24,558 +0.03(+8.22%)
Jun 05, 2018 0.2735 0.3188 0.2735 0.3188 8,600 +0.05(+20.21%)
Jun 01, 2018 0.2652 0.2652 0.2652 0 +0.04(+17.19%)
May 31, 2018 0.2226 0.2534 0.2226 0.2263 5,700 -0.00(-0.70%)
May 30, 2018 0.2400 0.2400 0.2279 0.2279 3,250 -0.01(-3.78%)
May 29, 2018 0.2300 0.2369 0.2300 0.2369 5,300 +0.01(+4.29%)
May 24, 2018 0.2271 0.2271 0.2271 0 -0.00(-1.26%)
May 23, 2018 0.2240 0.2300 0.2240 0.2300 19,863 -0.00(-1.16%)
May 18, 2018 0.2327 0.2327 0.2327 0 +0.00(+0.93%)
May 17, 2018 0.2300 0.2306 0.2300 0.2306 2,000 -0.00(-1.66%)
May 14, 2018 0.2345 0.2345 0.2345 0 -0.01(-2.31%)
May 11, 2018 0.2337 0.2400 0.2120 0.2400 14,000 +0.02(+9.64%)
May 09, 2018 0.2189 0.2189 0.2189 0 -0.01(-4.29%)
May 08, 2018 0.2286 0.2287 0.2286 0.2287 4,000 -0.01(-2.32%)
May 07, 2018 0.2490 0.2490 0.2341 0.2341 36,000 -0.02(-6.95%)
May 04, 2018 0.2412 0.2550 0.2411 0.2516 70,113 +0.03(+14.94%)
May 03, 2018 0.2189 0.2189 0.2189 0.2189 1,063 -0.00(-0.73%)
May 02, 2018 0.2074 0.2205 0.2041 0.2205 43,398 +0.00(+0.68%)
Apr 30, 2018 0.2190 0.2190 0.2190 0 -0.01(-2.23%)
Apr 27, 2018 0.2268 0.2268 0.2240 0.2240 6,200 -0.02(-6.67%)
Apr 26, 2018 0.2241 0.2400 0.2241 0.2400 10,434 +0.01(+2.43%)
Apr 25, 2018 0.2300 0.2343 0.2300 0.2343 5,480 -0.01(-5.45%)
Apr 23, 2018 0.2478 0.2478 0.2478 0 +0.02(+7.97%)
Apr 20, 2018 0.2295 0.2295 0.2295 0.2295 2,000 -0.01(-5.59%)
Apr 18, 2018 0.2431 0.2431 0.2431 0 +0.01(+2.23%)
Apr 17, 2018 0.2430 0.2430 0.2340 0.2378 8,002 -0.03(-10.20%)
Apr 16, 2018 0.2661 0.2661 0.2648 0.2648 5,500 +0.01(+3.12%)
Apr 13, 2018 0.2334 0.2568 0.2334 0.2568 2,800 +0.03(+12.24%)
Apr 12, 2018 0.2288 0.2288 0.2288 0.2288 700 -0.00(-2.00%)
Apr 11, 2018 0.2310 0.2350 0.2310 0.2335 4,946 +0.01(+2.76%)
Apr 06, 2018 0.2272 0.2272 0.2272 0 +0.01(+6.97%)
Apr 05, 2018 0.2124 0.2124 0.2124 0.2124 1,700 -0.02(-8.49%)
Apr 04, 2018 0.2286 0.2321 0.2050 0.2321 13,250 +0.03(+16.05%)
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.