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 (%)
Sep 29, 2017 0.4839 0.5780 0.4839 0.5636 578,851 +0.08(+15.82%)
Sep 28, 2017 0.4590 0.4980 0.4460 0.4866 241,887 +0.03(+7.20%)
Sep 27, 2017 0.4625 0.4849 0.4313 0.4539 217,418 +0.01(+1.34%)
Sep 26, 2017 0.4718 0.4840 0.4327 0.4479 246,478 -0.03(-6.69%)
Sep 25, 2017 0.4435 0.4849 0.4280 0.4800 185,058 +0.03(+6.76%)
Sep 22, 2017 0.3800 0.4496 0.3800 0.4496 33,000 +0.07(+17.42%)
Sep 21, 2017 0.3692 0.3837 0.3692 0.3829 5,800 +0.04(+12.95%)
Sep 20, 2017 0.3240 0.3462 0.3225 0.3390 39,600 +0.01(+2.39%)
Sep 18, 2017 0.3311 0.3311 0.3311 10 +0.01(+1.66%)
Sep 15, 2017 0.3140 0.3586 0.3140 0.3257 29,104 +0.02(+8.03%)
Sep 14, 2017 0.2947 0.3100 0.2947 0.3015 15,670 +0.02(+8.81%)
Sep 13, 2017 0.2771 0.2771 0.2771 0.2771 300 -0.00(-1.39%)
Sep 12, 2017 0.2780 0.2812 0.2780 0.2810 5,501 -0.01(-3.37%)
Sep 11, 2017 0.2900 0.2909 0.2900 0.2908 13,600 -0.02(-6.19%)
Sep 08, 2017 0.3020 0.3100 0.3020 0.3100 12,800 +0.01(+4.34%)
Sep 06, 2017 0.2971 0.2971 0.2971 150 -0.00(-1.23%)
Sep 05, 2017 0.3215 0.3295 0.3008 0.3008 12,300 +0.00(+0.03%)
Sep 01, 2017 0.3207 0.3207 0.3007 0.3007 10,830 +0.02(+6.33%)
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%)
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.