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 (%)
Mar 31, 2020 0.1901 0.1901 0.1901 10 +0.00(+0.00%)
Mar 30, 2020 0.2425 0.2425 0.1803 0.1901 933,800 -0.05(-20.79%)
Mar 27, 2020 0.2150 0.2400 0.2120 0.2400 45,200 +0.05(+26.32%)
Mar 26, 2020 0.1700 0.2056 0.1700 0.1900 22,300 +0.00(+1.60%)
Mar 25, 2020 0.2150 0.2150 0.1855 0.1870 115,650 -0.01(-4.05%)
Mar 24, 2020 0.1938 0.1949 0.1790 0.1949 37,520 +0.01(+6.68%)
Mar 23, 2020 0.2049 0.2078 0.1826 0.1827 60,770 -0.02(-9.15%)
Mar 20, 2020 0.1797 0.2011 0.1771 0.2011 76,900 +0.03(+15.11%)
Mar 19, 2020 0.1681 0.1829 0.1681 0.1747 35,792 +0.02(+16.39%)
Mar 18, 2020 0.1375 0.1579 0.1375 0.1501 12,555 +0.02(+13.28%)
Mar 17, 2020 0.1350 0.1350 0.1267 0.1325 4,577 +0.01(+6.85%)
Mar 16, 2020 0.1240 0.1265 0.1240 0.1240 10,529 -0.01(-3.88%)
Mar 13, 2020 0.1481 0.1481 0.1290 0.1290 12,200 -0.01(-7.86%)
Mar 12, 2020 0.1544 0.1550 0.1400 0.1400 71,294 -0.03(-17.11%)
Mar 11, 2020 0.1709 0.1709 0.1608 0.1689 36,250 -0.01(-4.09%)
Mar 10, 2020 0.1745 0.1800 0.1745 0.1761 5,695 +0.00(+2.80%)
Mar 09, 2020 0.1755 0.1800 0.1500 0.1713 123,962 -0.00(-1.32%)
Mar 06, 2020 0.1753 0.1813 0.1731 0.1736 15,800 -0.01(-4.88%)
Mar 05, 2020 0.1796 0.1825 0.1743 0.1825 27,720 -0.02(-8.75%)
Mar 04, 2020 0.1800 0.2000 0.1752 0.2000 75,600 +0.02(+11.11%)
Mar 03, 2020 0.1794 0.1804 0.1705 0.1800 53,630 +0.00(+0.00%)
Mar 02, 2020 0.1750 0.1948 0.1722 0.1800 93,000 +0.00(+0.11%)
Feb 28, 2020 0.1810 0.1856 0.1697 0.1798 21,700 +0.01(+3.69%)
Feb 27, 2020 0.1800 0.1800 0.1734 0.1734 2,877 -0.00(-1.48%)
Feb 26, 2020 0.1760 0.1760 0.1760 0.1760 2,757 +0.00(+0.06%)
Feb 25, 2020 0.1790 0.1853 0.1752 0.1759 17,171 -0.02(-12.44%)
Feb 24, 2020 0.1879 0.2071 0.1879 0.2009 147,500 +0.00(+0.20%)
Feb 21, 2020 0.2005 0.2005 0.2005 0.2005 1,000 +0.00(+0.75%)
Feb 20, 2020 0.1980 0.2142 0.1923 0.1990 30,000 -0.02(-7.27%)
Feb 19, 2020 0.2080 0.2156 0.2080 0.2146 18,546 +0.01(+6.82%)
Feb 18, 2020 0.1903 0.2017 0.1885 0.2009 18,088 +0.01(+6.86%)
Feb 14, 2020 0.1740 0.1880 0.1740 0.1880 8,500 +0.01(+5.32%)
Feb 13, 2020 0.1862 0.1912 0.1688 0.1785 56,945 -0.01(-6.05%)
Feb 12, 2020 0.1870 0.1925 0.1839 0.1900 28,872 -0.00(-0.31%)
Feb 11, 2020 0.1810 0.1906 0.1714 0.1906 28,550 +0.02(+12.12%)
Feb 10, 2020 0.1784 0.1784 0.1700 0.1700 27,800 -0.01(-5.66%)
Feb 07, 2020 0.1605 0.1802 0.1605 0.1802 66,800 +0.02(+14.78%)
Feb 06, 2020 0.1505 0.1581 0.1505 0.1570 29,705 +0.01(+8.28%)
Feb 05, 2020 0.1504 0.1504 0.1450 0.1450 1,118 -0.01(-3.72%)
Feb 04, 2020 0.1581 0.1636 0.1470 0.1506 24,348 +0.00(+1.48%)
Feb 03, 2020 0.1390 0.1484 0.1350 0.1484 29,086 +0.01(+6.15%)
Jan 31, 2020 0.1457 0.1457 0.1360 0.1398 62,900 -0.00(-2.92%)
Jan 30, 2020 0.1450 0.1450 0.1437 0.1440 15,000 -0.01(-4.19%)
Jan 29, 2020 0.1441 0.1503 0.1441 0.1503 2,875 +0.01(+5.85%)
Jan 28, 2020 0.1500 0.1500 0.1420 0.1420 8,000 -0.01(-5.33%)
Jan 27, 2020 0.1593 0.1600 0.1500 0.1500 14,020 -0.02(-13.49%)
Jan 24, 2020 0.1800 0.1800 0.1605 0.1734 18,100 -0.00(-2.47%)
Jan 23, 2020 0.1900 0.1910 0.1752 0.1778 16,839 -0.00(-0.67%)
Jan 22, 2020 0.1493 0.1790 0.1493 0.1790 84,097 +0.03(+19.33%)
Jan 21, 2020 0.1400 0.1501 0.1400 0.1500 12,686 +0.01(+6.76%)
Jan 17, 2020 0.1325 0.1460 0.1325 0.1405 16,800 +0.01(+4.07%)
Jan 16, 2020 0.1381 0.1407 0.1327 0.1350 39,109 -0.01(-3.57%)
Jan 15, 2020 0.1500 0.1500 0.1355 0.1400 16,400 -0.00(-1.55%)
Jan 14, 2020 0.1431 0.1525 0.1339 0.1422 34,764 -0.01(-3.98%)
Jan 13, 2020 0.1354 0.1544 0.1350 0.1481 9,067 +0.01(+9.70%)
Jan 10, 2020 0.1379 0.1416 0.1350 0.1350 700 -0.01(-10.00%)
Jan 09, 2020 0.1450 0.1500 0.1450 0.1500 3,000 +0.01(+3.45%)
Jan 08, 2020 0.1525 0.1525 0.1420 0.1450 30,300 -0.01(-5.23%)
Jan 07, 2020 0.1400 0.1530 0.1400 0.1530 71,730 +0.01(+6.32%)
Jan 06, 2020 0.1375 0.1530 0.1375 0.1439 16,365 -0.01(-3.42%)
Jan 03, 2020 0.1454 0.1490 0.1409 0.1490 15,500 +0.00(+1.78%)
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.