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 (%)
Aug 30, 2017 0.2828 0.2828 0.2828 0 +0.02(+7.73%)
Aug 29, 2017 0.2630 0.2739 0.2625 0.2625 10,300 -0.00(-1.28%)
Aug 28, 2017 0.2810 0.2965 0.2659 0.2659 33,700 -0.02(-5.74%)
Aug 25, 2017 0.2815 0.2821 0.2800 0.2821 1,233 +0.00(+0.75%)
Aug 23, 2017 0.2800 0.2800 0.2800 0 -0.02(-7.28%)
Aug 22, 2017 0.2859 0.3020 0.2850 0.3020 3,575 +0.02(+6.15%)
Aug 21, 2017 0.2845 0.2845 0.2845 0.2845 1,050 +0.00(+1.21%)
Aug 18, 2017 0.2999 0.3043 0.2811 0.2811 16,502 -0.03(-9.12%)
Aug 17, 2017 0.3094 0.3094 0.3003 0.3093 8,733 -0.00(-0.23%)
Aug 16, 2017 0.2807 0.3175 0.2807 0.3100 27,170 +0.01(+1.84%)
Aug 15, 2017 0.2810 0.3130 0.2810 0.3044 8,165 +0.00(+1.17%)
Aug 14, 2017 0.3009 0.3151 0.3000 0.3009 19,980 +0.01(+2.62%)
Aug 11, 2017 0.3056 0.3245 0.2852 0.2932 27,029 -0.02(-6.18%)
Aug 10, 2017 0.3525 0.3549 0.3118 0.3125 70,715 -0.04(-11.32%)
Aug 09, 2017 0.3361 0.3817 0.3287 0.3524 305,749 +0.06(+20.03%)
Aug 04, 2017 0.2936 0.2936 0.2936 0 +0.00(+0.17%)
Aug 03, 2017 0.2891 0.2931 0.2891 0.2931 600 -0.02(-5.45%)
Aug 01, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.96%)
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%)
May 01, 2017 0.2432 0.2432 0.2320 0.2320 16,353 -0.01(-6.07%)
Apr 28, 2017 0.2419 0.2515 0.2218 0.2470 64,630 +0.00(+0.41%)
Apr 27, 2017 0.2414 0.2600 0.2380 0.2460 29,930 +0.01(+3.14%)
Apr 26, 2017 0.2450 0.2568 0.2375 0.2385 40,655 -0.01(-4.18%)
Apr 25, 2017 0.2768 0.2940 0.2380 0.2489 142,398 -0.02(-7.81%)
Apr 24, 2017 0.2471 0.2953 0.2471 0.2700 323,733 +0.03(+12.50%)
Apr 21, 2017 0.2529 0.2529 0.2400 0.2400 9,811 -0.02(-6.80%)
Apr 20, 2017 0.2532 0.2575 0.2532 0.2575 5,400 +0.01(+2.22%)
Apr 19, 2017 0.2701 0.2701 0.2515 0.2519 22,700 -0.03(-10.04%)
Apr 18, 2017 0.3000 0.3000 0.2800 0.2800 5,100 -0.00(-1.41%)
Apr 17, 2017 0.2836 0.2840 0.2600 0.2840 13,000 +0.00(+1.25%)
Apr 13, 2017 0.2966 0.2966 0.2805 0.2805 6,200 -0.04(-11.43%)
Apr 12, 2017 0.3031 0.3167 0.2966 0.3167 25,235 +0.02(+6.96%)
Apr 11, 2017 0.2827 0.3000 0.2827 0.2961 21,359 +0.03(+9.63%)
Apr 10, 2017 0.2542 0.3000 0.2542 0.2701 18,935 +0.02(+7.01%)
Apr 07, 2017 0.2781 0.2781 0.2507 0.2524 10,258 -0.03(-11.53%)
Apr 06, 2017 0.2612 0.2945 0.2612 0.2853 5,352 +0.00(+1.49%)
Apr 05, 2017 0.2600 0.2811 0.2337 0.2811 10,405 +0.04(+17.13%)
Apr 04, 2017 0.2300 0.2532 0.2200 0.2400 24,833 +0.02(+9.09%)
Apr 03, 2017 0.2300 0.2503 0.2200 0.2200 35,905 -0.03(-12.00%)
Mar 31, 2017 0.2557 0.2557 0.2400 0.2500 12,074 -0.01(-1.96%)
Mar 30, 2017 0.2567 0.2708 0.2360 0.2550 137,286 +0.01(+2.00%)
Mar 29, 2017 0.2500 0.2550 0.2367 0.2500 34,921 +0.00(+0.00%)
Mar 28, 2017 0.2700 0.2700 0.2500 0.2500 18,064 -0.01(-5.37%)
Mar 27, 2017 0.2700 0.2700 0.2520 0.2642 107,947 -0.01(-2.15%)
Mar 24, 2017 0.2600 0.2700 0.2567 0.2700 46,703 -0.00(-0.74%)
Mar 23, 2017 0.2912 0.3000 0.2600 0.2720 155,761 -0.02(-7.80%)
Mar 22, 2017 0.2800 0.2950 0.2673 0.2950 74,013 +0.00(+0.85%)
Mar 21, 2017 0.2800 0.3020 0.2652 0.2925 304,157 +0.00(+1.04%)
Mar 20, 2017 0.3053 0.3053 0.2772 0.2895 24,880 -0.02(-5.04%)
Mar 17, 2017 0.3329 0.3400 0.2972 0.3049 141,987 -0.02(-5.70%)
Mar 16, 2017 0.3400 0.3500 0.3200 0.3233 128,603 -0.02(-4.91%)
Mar 15, 2017 0.3240 0.3915 0.2910 0.3400 752,519 +0.04(+13.71%)
Mar 14, 2017 0.2968 0.3112 0.2826 0.2990 17,705 +0.00(+1.12%)
Mar 13, 2017 0.2990 0.3070 0.2957 0.2957 6,300 +0.00(+0.07%)
Mar 10, 2017 0.3396 0.3396 0.2800 0.2955 70,330 -0.03(-10.45%)
Mar 09, 2017 0.3200 0.3300 0.3200 0.3300 15,000 +0.01(+2.80%)
Mar 08, 2017 0.3440 0.3455 0.3200 0.3210 13,502 -0.02(-6.14%)
Mar 07, 2017 0.3400 0.3521 0.3400 0.3420 4,993 -0.01(-2.29%)
Mar 06, 2017 0.3746 0.3750 0.3500 0.3500 14,180 -0.02(-4.97%)
Mar 03, 2017 0.3750 0.3750 0.3674 0.3683 52,508 -0.01(-1.84%)
Mar 02, 2017 0.3713 0.3978 0.3400 0.3752 171,804 -0.00(-0.98%)
Mar 01, 2017 0.3810 0.3870 0.3405 0.3789 35,779 +0.01(+2.89%)
Feb 28, 2017 0.3310 0.4000 0.3050 0.3683 148,938 +0.01(+3.73%)
Feb 27, 2017 0.3850 0.3850 0.3400 0.3550 29,555 -0.03(-7.79%)
Feb 24, 2017 0.3832 0.3860 0.3550 0.3850 30,595 +0.01(+1.85%)
Feb 23, 2017 0.3870 0.3870 0.3780 0.3780 3,720 +0.01(+1.61%)
Feb 22, 2017 0.3966 0.4000 0.3620 0.3720 53,069 -0.04(-10.30%)
Feb 21, 2017 0.4250 0.4390 0.3994 0.4147 86,793 +0.01(+1.89%)
Feb 17, 2017 0.4070 0.4070 0.4070 0 -0.00(-0.34%)
Feb 16, 2017 0.4099 0.4162 0.4005 0.4084 27,957 +0.00(+0.25%)
Feb 15, 2017 0.4160 0.4190 0.3900 0.4074 33,768 +0.00(+0.00%)
Feb 14, 2017 0.4360 0.4360 0.3844 0.4074 41,250 -0.02(-3.78%)
Feb 13, 2017 0.4250 0.4368 0.3840 0.4234 44,694 +0.00(+1.08%)
Feb 10, 2017 0.4110 0.4400 0.3993 0.4189 110,745 +0.04(+10.58%)
Feb 09, 2017 0.3486 0.3940 0.3455 0.3788 72,590 +0.03(+10.08%)
Feb 08, 2017 0.3366 0.3690 0.3364 0.3441 85,882 +0.01(+1.83%)
Feb 07, 2017 0.2981 0.3622 0.2895 0.3379 107,320 +0.04(+13.89%)
Feb 06, 2017 0.2581 0.3000 0.2563 0.2967 29,650 +0.03(+12.56%)
Feb 03, 2017 0.2559 0.2636 0.2559 0.2636 50,000 +0.00(+1.78%)
Feb 02, 2017 0.2516 0.2590 0.2481 0.2590 10,850 +0.01(+3.60%)
Feb 01, 2017 0.2540 0.2540 0.2500 0.2500 7,500 -0.00(-1.46%)
Jan 27, 2017 0.2537 0.2537 0.2537 0 +0.06(+28.78%)
Jan 19, 2017 0.1970 0.1970 0.1970 0 +0.03(+19.32%)
Jan 18, 2017 0.1651 0.1651 0.1651 0.1651 180 +0.01(+5.83%)
Dec 12, 2016 0.1560 0.1560 0.1560 0 +0.01(+8.79%)
Nov 29, 2016 0.1434 0.1434 0.1434 0 +0.03(+26.79%)
Nov 23, 2016 0.1131 0.1131 0.1131 0 +0.01(+8.23%)
Nov 07, 2016 0.1045 0.1045 0.1045 60 -0.01(-11.06%)
Oct 24, 2016 0.1175 0.1175 0.1175 0 -0.02(-12.96%)
Oct 03, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 30, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 29, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 28, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
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.