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

Verses Ai Inc (OP: VRSSF )

0.7266 -0.0470 (-6.08%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jul 31, 2020 0.1650 0.1747 0.1650 0.1700 70,800 -0.01(-7.36%)
Jul 30, 2020 0.1900 0.1977 0.1787 0.1835 3,752 -0.01(-3.22%)
Jul 29, 2020 0.1973 0.1973 0.1850 0.1896 11,060 -0.00(-0.11%)
Jul 28, 2020 0.1973 0.1973 0.1898 0.1898 23,300 -0.00(-2.42%)
Jul 27, 2020 0.1900 0.1945 0.1700 0.1945 28,250 +0.01(+2.64%)
Jul 24, 2020 0.1790 0.1900 0.1789 0.1895 48,400 +0.02(+9.60%)
Jul 23, 2020 0.1702 0.1729 0.1667 0.1729 12,160 -0.00(-0.35%)
Jul 22, 2020 0.1742 0.1742 0.1735 0.1735 2,500 +0.02(+10.30%)
Jul 20, 2020 0.1573 0.1573 0.1573 0 -0.00(-1.75%)
Jul 17, 2020 0.1601 0.1601 0.1601 0.1601 20,000 +0.00(+0.69%)
Jul 16, 2020 0.1683 0.1683 0.1590 0.1590 103,350 -0.01(-6.47%)
Jul 15, 2020 0.1628 0.1700 0.1628 0.1700 10,500 +0.01(+5.13%)
Jul 14, 2020 0.1600 0.1617 0.1600 0.1617 15,000 -0.00(-0.80%)
Jul 13, 2020 0.1635 0.1658 0.1630 0.1630 8,195 -0.01(-5.23%)
Jul 10, 2020 0.1730 0.1730 0.1720 0.1720 600 +0.01(+4.81%)
Jul 09, 2020 0.1641 0.1641 0.1641 0.1641 1,000 -0.01(-3.24%)
Jul 08, 2020 0.1700 0.1700 0.1663 0.1696 39,500 +0.01(+4.76%)
Jul 07, 2020 0.1619 0.1619 0.1619 0.1619 2,000 +0.00(+2.21%)
Jul 06, 2020 0.1556 0.1604 0.1556 0.1584 8,319 -0.00(-1.06%)
Jul 02, 2020 0.1708 0.1744 0.1601 0.1601 65,200 -0.01(-5.82%)
Jul 01, 2020 0.1560 0.1700 0.1560 0.1700 5,500 +0.01(+6.58%)
Jun 30, 2020 0.1533 0.1595 0.1533 0.1595 11,910 +0.01(+6.48%)
Jun 29, 2020 0.1500 0.1500 0.1400 0.1498 158,444 -0.00(-1.51%)
Jun 26, 2020 0.1646 0.1646 0.1510 0.1521 63,500 +0.00(+0.07%)
Jun 25, 2020 0.1626 0.1626 0.1520 0.1520 50,000 -0.01(-3.68%)
Jun 24, 2020 0.1579 0.1579 0.1520 0.1578 42,086 -0.00(-2.41%)
Jun 23, 2020 0.1612 0.1617 0.1600 0.1617 4,500 -0.00(-1.64%)
Jun 22, 2020 0.1714 0.1728 0.1644 0.1644 43,512 -0.00(-2.78%)
Jun 19, 2020 0.1735 0.1735 0.1681 0.1691 5,400 +0.01(+9.52%)
Jun 18, 2020 0.1547 0.1640 0.1544 0.1544 29,259 +0.00(+2.25%)
Jun 17, 2020 0.1626 0.1695 0.1510 0.1510 47,397 -0.02(-9.04%)
Jun 16, 2020 0.1651 0.1660 0.1586 0.1660 5,737 +0.01(+4.14%)
Jun 15, 2020 0.1582 0.1639 0.1582 0.1594 57,082 +0.00(+0.82%)
Jun 12, 2020 0.1582 0.1582 0.1490 0.1581 29,500 -0.01(-3.95%)
Jun 11, 2020 0.1710 0.1711 0.1573 0.1646 58,079 +0.00(+2.55%)
Jun 10, 2020 0.1530 0.1605 0.1530 0.1605 31,144 +0.00(+0.00%)
Jun 09, 2020 0.1694 0.1694 0.1600 0.1605 49,967 -0.01(-5.59%)
Jun 08, 2020 0.1596 0.1764 0.1596 0.1700 132,370 -0.00(-1.05%)
Jun 05, 2020 0.1752 0.1809 0.1718 0.1718 86,900 +0.01(+5.46%)
Jun 04, 2020 0.1702 0.1841 0.1629 0.1629 24,780 -0.01(-7.91%)
Jun 03, 2020 0.1910 0.1910 0.1768 0.1769 20,479 -0.00(-1.72%)
Jun 01, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
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%)
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.