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

Verses Ai Inc (OP: VRSSF )

0.7076 -0.0024 (-0.34%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 2, 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, 2017 0.3300 0.3300 0.2950 0.2982 6,750 -0.05(-14.01%)
Jul 28, 2017 0.3234 0.3468 0.3015 0.3468 22,250 +0.06(+21.64%)
Jul 27, 2017 0.2941 0.2941 0.2851 0.2851 780 -0.00(-0.04%)
Jul 26, 2017 0.3013 0.3013 0.2852 0.2852 12,500 -0.01(-3.32%)
Jul 25, 2017 0.3000 0.3000 0.2949 0.2950 15,140 +0.01(+1.72%)
Jul 24, 2017 0.3080 0.3271 0.2900 0.2900 13,600 -0.04(-11.34%)
Jul 21, 2017 0.3200 0.3271 0.3200 0.3271 6,000 +0.02(+6.06%)
Jul 20, 2017 0.3105 0.3105 0.3084 0.3084 2,800 +0.02(+5.87%)
Jul 18, 2017 0.2913 0.2913 0.2913 0 -0.04(-11.32%)
Jul 17, 2017 0.3324 0.3324 0.3285 0.3285 7,500 -0.02(-6.14%)
Jul 14, 2017 0.3500 0.3500 0.3500 0.3500 400 -0.01(-2.78%)
Jul 13, 2017 0.3611 0.3671 0.3573 0.3600 4,200 +0.01(+2.60%)
Jul 11, 2017 0.3509 0.3509 0.3509 0 +0.00(+0.25%)
Jul 10, 2017 0.3500 0.3500 0.3500 0.3500 2,500 +0.01(+1.83%)
Jul 07, 2017 0.3444 0.3472 0.3437 0.3437 2,100 +0.00(+0.73%)
Jul 06, 2017 0.3489 0.3489 0.3412 0.3412 5,000 -0.01(-2.01%)
Jul 03, 2017 0.3482 0.3482 0.3482 0.3482 0 +0.00(+0.00%)
Jun 30, 2017 0.3482 0.3482 0.3482 0 -0.01(-1.78%)
Jun 29, 2017 0.3409 0.3545 0.3409 0.3545 5,200 +0.01(+3.65%)
Jun 28, 2017 0.3539 0.3539 0.3390 0.3420 14,000 -0.01(-3.12%)
Jun 27, 2017 0.3560 0.3560 0.3530 0.3530 1,396 -0.01(-1.94%)
Jun 26, 2017 0.3775 0.3775 0.3600 0.3600 3,400 +0.01(+2.13%)
Jun 23, 2017 0.3429 0.3710 0.3429 0.3525 32,400 +0.01(+3.16%)
Jun 22, 2017 0.3572 0.3572 0.3417 0.3417 7,600 -0.02(-4.69%)
Jun 21, 2017 0.3509 0.3585 0.3495 0.3585 4,390 +0.01(+2.43%)
Jun 20, 2017 0.3675 0.3675 0.3500 0.3500 2,100 +0.00(+0.06%)
Jun 19, 2017 0.3460 0.3686 0.3460 0.3498 38,831 -0.03(-8.67%)
Jun 16, 2017 0.3700 0.3830 0.3459 0.3830 11,400 -0.03(-7.91%)
Jun 15, 2017 0.4159 0.4159 0.4159 0.4159 3,870 -0.00(-0.55%)
Jun 14, 2017 0.4182 0.4182 0.4182 0.4182 100 +0.01(+2.00%)
Jun 13, 2017 0.4057 0.4100 0.4057 0.4100 2,500 -0.01(-3.12%)
Jun 12, 2017 0.4439 0.4439 0.4087 0.4232 7,075 -0.03(-7.64%)
Jun 09, 2017 0.4400 0.4582 0.4292 0.4582 3,850 +0.01(+2.05%)
Jun 08, 2017 0.3952 0.4539 0.3952 0.4490 34,612 +0.04(+11.14%)
Jun 07, 2017 0.4100 0.4200 0.4030 0.4040 33,473 -0.01(-2.18%)
Jun 06, 2017 0.4476 0.4476 0.4111 0.4130 61,998 -0.04(-9.23%)
Jun 05, 2017 0.4056 0.4550 0.4020 0.4550 13,970 +0.05(+12.26%)
Jun 02, 2017 0.3350 0.4053 0.3350 0.4053 55,032 +0.06(+17.82%)
May 31, 2017 0.3440 0.3440 0.3440 57 -0.02(-5.86%)
May 30, 2017 0.3277 0.3654 0.3277 0.3654 16,695 +0.05(+14.80%)
May 26, 2017 0.3287 0.3287 0.3183 0.3183 11,666 -0.01(-1.58%)
May 25, 2017 0.3130 0.3375 0.3130 0.3234 7,700 -0.01(-4.21%)
May 24, 2017 0.3346 0.3376 0.3346 0.3376 1,000 -0.00(-0.32%)
May 23, 2017 0.3545 0.3545 0.3387 0.3387 15,200 -0.02(-5.92%)
May 22, 2017 0.3640 0.3640 0.3300 0.3600 19,688 +0.02(+5.32%)
May 19, 2017 0.3403 0.3418 0.3400 0.3418 5,803 +0.01(+2.74%)
May 18, 2017 0.3286 0.3330 0.3286 0.3327 4,200 -0.01(-4.26%)
May 17, 2017 0.3171 0.3609 0.3171 0.3475 20,284 +0.03(+8.59%)
May 16, 2017 0.3211 0.3223 0.3200 0.3200 4,600 +0.00(+0.95%)
May 15, 2017 0.3294 0.3495 0.3170 0.3170 21,500 +0.00(+1.21%)
May 12, 2017 0.3151 0.3151 0.3100 0.3132 2,308 +0.00(+0.38%)
May 11, 2017 0.3181 0.3210 0.3100 0.3120 19,800 -0.02(-5.30%)
May 10, 2017 0.2796 0.3302 0.2796 0.3295 134,928 +0.04(+12.37%)
May 09, 2017 0.3000 0.3038 0.2878 0.2932 29,175 -0.00(-0.61%)
May 08, 2017 0.2800 0.2974 0.2611 0.2950 35,300 +0.05(+18.09%)
May 05, 2017 0.2220 0.2498 0.2220 0.2498 17,373 +0.01(+6.30%)
May 04, 2017 0.2438 0.2438 0.2200 0.2350 10,190 +0.01(+5.48%)
May 03, 2017 0.2268 0.2301 0.2175 0.2228 13,780 -0.00(-1.29%)
May 02, 2017 0.2211 0.2356 0.2133 0.2257 49,650 -0.01(-2.72%)
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.