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

Verses Ai Inc (OP: VRSSF )

0.7026 -0.0084 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 14, 2021 11.95 11.95 11.95 0 -0.25(-2.07%)
Jan 13, 2021 11.27 12.20 11.27 12.20 4,255 +0.60(+5.19%)
Jan 12, 2021 11.97 12.02 11.32 11.60 9,137 +10.94(+1662.11%)
Dec 14, 2020 0.6583 0.6583 0.6583 0 +0.02(+2.91%)
Dec 11, 2020 0.6060 0.6520 0.5300 0.6397 301,700 +0.08(+14.79%)
Dec 10, 2020 0.5075 0.6400 0.5075 0.5573 743,278 +0.05(+9.90%)
Dec 09, 2020 0.4964 0.5129 0.4724 0.5071 101,120 +0.05(+10.24%)
Dec 08, 2020 0.4531 0.4770 0.4372 0.4600 167,795 +0.01(+2.72%)
Dec 07, 2020 0.3945 0.5024 0.3945 0.4478 176,498 +0.06(+14.82%)
Dec 04, 2020 0.3629 0.4000 0.3629 0.3900 106,100 +0.02(+6.06%)
Dec 03, 2020 0.3900 0.3900 0.3666 0.3677 111,591 -0.01(-2.05%)
Dec 02, 2020 0.3900 0.3900 0.3579 0.3754 96,620 +0.01(+2.54%)
Dec 01, 2020 0.3754 0.3754 0.3437 0.3661 76,093 -0.01(-2.16%)
Nov 30, 2020 0.4000 0.4000 0.3595 0.3742 60,240 +0.03(+7.28%)
Nov 27, 2020 0.3386 0.3524 0.3300 0.3488 33,400 +0.00(+1.34%)
Nov 25, 2020 0.3600 0.3835 0.3290 0.3442 398,100 -0.04(-9.42%)
Nov 24, 2020 0.3823 0.4100 0.3794 0.3800 381,469 -0.00(-0.63%)
Nov 23, 2020 0.3463 0.3824 0.3404 0.3824 417,393 +0.06(+18.13%)
Nov 20, 2020 0.3290 0.3290 0.2963 0.3237 84,100 -0.01(-1.64%)
Nov 19, 2020 0.2822 0.3456 0.2784 0.3291 92,100 +0.04(+13.72%)
Nov 18, 2020 0.2598 0.3002 0.2598 0.2894 161,992 +0.04(+15.76%)
Nov 17, 2020 0.2375 0.2600 0.2375 0.2500 88,030 +0.01(+6.25%)
Nov 16, 2020 0.2448 0.2448 0.2323 0.2353 19,600 -0.00(-1.13%)
Nov 13, 2020 0.2323 0.2500 0.2323 0.2380 23,400 +0.01(+2.45%)
Nov 12, 2020 0.2233 0.2323 0.2233 0.2323 9,000 +0.00(+1.26%)
Nov 11, 2020 0.2093 0.2415 0.2050 0.2294 64,400 +0.02(+9.55%)
Nov 10, 2020 0.2152 0.2250 0.1990 0.2094 50,389 +0.00(+0.19%)
Nov 09, 2020 0.2007 0.2100 0.1957 0.2090 24,900 +0.01(+3.41%)
Nov 06, 2020 0.2089 0.2090 0.2021 0.2021 25,900 +0.00(+1.05%)
Nov 05, 2020 0.1838 0.2000 0.1838 0.2000 52,683 +0.00(+1.68%)
Nov 04, 2020 0.1967 0.1967 0.1967 0.1967 7,875 +0.01(+7.84%)
Nov 03, 2020 0.1828 0.1892 0.1824 0.1824 21,000 -0.00(-1.41%)
Nov 02, 2020 0.1822 0.1850 0.1800 0.1850 31,350 +0.01(+7.12%)
Oct 30, 2020 0.1701 0.1765 0.1671 0.1727 65,400 -0.00(-1.31%)
Oct 29, 2020 0.1830 0.1830 0.1700 0.1750 41,516 +0.01(+4.48%)
Oct 28, 2020 0.1800 0.1800 0.1655 0.1675 48,650 -0.02(-10.52%)
Oct 27, 2020 0.1771 0.1872 0.1750 0.1872 68,402 +0.01(+6.97%)
Oct 26, 2020 0.1821 0.1821 0.1750 0.1750 24,800 -0.01(-4.74%)
Oct 23, 2020 0.1934 0.1934 0.1837 0.1837 6,700 +0.00(+0.66%)
Oct 22, 2020 0.1731 0.1898 0.1731 0.1825 12,091 -0.00(-0.22%)
Oct 21, 2020 0.1803 0.1910 0.1778 0.1829 27,950 -0.00(-0.11%)
Oct 20, 2020 0.1784 0.1831 0.1784 0.1831 22,000 -0.01(-5.52%)
Oct 19, 2020 0.2014 0.2039 0.1897 0.1938 23,899 -0.00(-2.17%)
Oct 16, 2020 0.1981 0.1981 0.1981 0.1981 500 -0.00(-1.00%)
Oct 15, 2020 0.1888 0.2001 0.1888 0.2001 3,045 +0.00(+1.16%)
Oct 14, 2020 0.1864 0.2000 0.1864 0.1978 25,290 -0.00(-1.10%)
Oct 13, 2020 0.1980 0.2000 0.1980 0.2000 2,992 +0.00(+0.00%)
Oct 12, 2020 0.2239 0.2239 0.1570 0.2000 3,909 +0.01(+7.30%)
Oct 09, 2020 0.2185 0.2185 0.1856 0.1864 75,600 -0.00(-1.53%)
Oct 08, 2020 0.2085 0.2182 0.1863 0.1893 8,231 -0.01(-6.98%)
Oct 07, 2020 0.1810 0.2082 0.1810 0.2035 9,105 +0.01(+4.52%)
Oct 06, 2020 0.1947 0.1947 0.1947 0.1947 100 -0.02(-7.29%)
Oct 05, 2020 0.2184 0.2185 0.2061 0.2100 14,143 -0.00(-0.24%)
Oct 02, 2020 0.1938 0.2120 0.1800 0.2105 51,200 -0.00(-2.05%)
Oct 01, 2020 0.2104 0.2149 0.1901 0.2149 21,859 -0.00(-0.19%)
Sep 30, 2020 0.2272 0.2272 0.2027 0.2153 5,950 +0.00(+1.32%)
Sep 29, 2020 0.1818 0.2125 0.1818 0.2125 24,398 +0.03(+17.40%)
Sep 28, 2020 0.1690 0.1980 0.1690 0.1810 45,681 -0.02(-10.71%)
Sep 25, 2020 0.1892 0.2027 0.1847 0.2027 39,600 +0.00(+1.35%)
Sep 24, 2020 0.2100 0.2100 0.1884 0.2000 49,655 -0.01(-3.94%)
Sep 23, 2020 0.2071 0.2132 0.2071 0.2082 9,090 -0.01(-4.06%)
Sep 22, 2020 0.2170 0.2170 0.2170 0.2170 5,679 +0.01(+3.33%)
Sep 21, 2020 0.2357 0.2357 0.2100 0.2100 18,149 -0.02(-7.65%)
Sep 18, 2020 0.2214 0.2326 0.2200 0.2274 22,300 +0.00(+0.04%)
Sep 17, 2020 0.2327 0.2327 0.2237 0.2273 12,295 -0.00(-0.13%)
Sep 16, 2020 0.2300 0.2770 0.2276 0.2276 165,570 -0.02(-9.72%)
Sep 15, 2020 0.2597 0.2597 0.2335 0.2521 125,128 -0.01(-3.04%)
Sep 14, 2020 0.2700 0.2715 0.2581 0.2600 57,938 +0.01(+2.24%)
Sep 11, 2020 0.2533 0.2600 0.2464 0.2543 37,900 +0.01(+4.74%)
Sep 10, 2020 0.2500 0.2500 0.2400 0.2428 236,801 +0.00(+1.04%)
Sep 09, 2020 0.2430 0.2500 0.2360 0.2403 113,370 +0.01(+4.48%)
Sep 08, 2020 0.2155 0.2445 0.2150 0.2300 39,370 +0.00(+0.04%)
Sep 04, 2020 0.2300 0.2406 0.2105 0.2299 236,400 +0.01(+4.50%)
Sep 03, 2020 0.1800 0.2200 0.1678 0.2200 150,283 +0.04(+25.36%)
Sep 02, 2020 0.1890 0.1903 0.1743 0.1755 32,477 -0.01(-6.15%)
Sep 01, 2020 0.1813 0.1876 0.1740 0.1870 10,122 +0.01(+3.89%)
Aug 31, 2020 0.2052 0.2052 0.1716 0.1800 66,553 -0.01(-2.70%)
Aug 28, 2020 0.2170 0.2170 0.1850 0.1850 8,300 -0.01(-2.63%)
Aug 27, 2020 0.1638 0.1900 0.1624 0.1900 111,627 +0.03(+18.53%)
Aug 26, 2020 0.1610 0.1661 0.1603 0.1603 13,582 -0.00(-1.72%)
Aug 25, 2020 0.1694 0.1713 0.1601 0.1631 39,630 -0.01(-3.38%)
Aug 24, 2020 0.1880 0.1880 0.1600 0.1688 55,228 -0.00(-0.24%)
Aug 21, 2020 0.1677 0.1692 0.1571 0.1692 6,200 +0.01(+4.51%)
Aug 20, 2020 0.1727 0.1757 0.1619 0.1619 175,387 -0.00(-2.76%)
Aug 19, 2020 0.1712 0.1800 0.1665 0.1665 58,292 -0.01(-4.86%)
Aug 18, 2020 0.1960 0.1960 0.1650 0.1750 117,375 +0.00(+2.64%)
Aug 17, 2020 0.1701 0.1980 0.1650 0.1705 26,251 +0.01(+3.33%)
Aug 14, 2020 0.1774 0.1837 0.1650 0.1650 37,400 -0.01(-6.78%)
Aug 13, 2020 0.1980 0.1980 0.1731 0.1770 24,100 +0.00(+1.90%)
Aug 12, 2020 0.1686 0.1762 0.1650 0.1737 43,197 +0.00(+2.36%)
Aug 11, 2020 0.1842 0.1930 0.1650 0.1697 126,737 -0.01(-6.96%)
Aug 10, 2020 0.1775 0.1915 0.1750 0.1824 41,900 +0.00(+1.33%)
Aug 07, 2020 0.1897 0.1918 0.1800 0.1800 70,500 -0.01(-5.26%)
Aug 06, 2020 0.1990 0.1990 0.1714 0.1900 52,125 +0.02(+10.40%)
Aug 05, 2020 0.1840 0.1919 0.1721 0.1721 50,605 -0.01(-4.39%)
Aug 04, 2020 0.2100 0.2150 0.1700 0.1800 66,924 -0.04(-16.28%)
Aug 03, 2020 0.2200 0.2200 0.1825 0.2150 494 +0.04(+26.47%)
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.