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

Verses Ai Inc (OP: VRSSF )

0.7736 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 6, 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, 2019 0.2063 0.2399 0.2063 0.2399 42,600 +0.02(+9.59%)
Jul 30, 2019 0.2200 0.2200 0.2115 0.2189 101,875 +0.01(+5.75%)
Jul 29, 2019 0.2070 0.2070 0.2070 0.2070 2,500 +0.00(+0.58%)
Jul 26, 2019 0.1910 0.2100 0.1910 0.2058 29,100 +0.01(+7.75%)
Jul 25, 2019 0.1784 0.1910 0.1784 0.1910 6,940 +0.01(+4.66%)
Jul 24, 2019 0.1836 0.1836 0.1798 0.1825 14,736 -0.01(-3.95%)
Jul 23, 2019 0.1840 0.1908 0.1840 0.1900 31,250 +0.02(+8.82%)
Jul 22, 2019 0.1766 0.1766 0.1746 0.1746 9,917 -0.01(-4.85%)
Jul 19, 2019 0.1759 0.1837 0.1759 0.1835 110,000 +0.03(+18.69%)
Jul 18, 2019 0.1546 0.1546 0.1546 0.1546 173 +0.00(+1.05%)
Jul 16, 2019 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Jul 15, 2019 0.1484 0.1500 0.1484 0.1500 17,000 -0.03(-14.92%)
Jul 12, 2019 0.1760 0.1763 0.1696 0.1763 72,500 -0.00(-2.06%)
Jul 09, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 05, 2019 0.1650 0.1650 0.1650 0 -0.03(-14.24%)
Jul 03, 2019 0.1782 0.1924 0.1782 0.1924 6,500 +0.03(+18.77%)
Jul 02, 2019 0.1620 0.1620 0.1620 0.1620 500 +0.00(+1.50%)
Jul 01, 2019 0.1598 0.1598 0.1596 0.1596 304 -0.03(-13.73%)
Jun 28, 2019 0.1700 0.1850 0.1700 0.1850 49,400 +0.01(+6.44%)
Jun 27, 2019 0.1738 0.1738 0.1738 0.1738 1,500 +0.01(+8.29%)
Jun 24, 2019 0.1605 0.1605 0.1605 0 +0.00(+0.31%)
Jun 21, 2019 0.1589 0.1600 0.1589 0.1600 2,700 +0.01(+4.58%)
Jun 20, 2019 0.1530 0.1530 0.1530 0.1530 8,000 -0.01(-7.83%)
Jun 19, 2019 0.1582 0.1660 0.1582 0.1660 4,750 -0.01(-5.63%)
Jun 18, 2019 0.1576 0.1759 0.1576 0.1759 15,500 +0.02(+9.94%)
Jun 17, 2019 0.1700 0.1700 0.1576 0.1600 29,750 -0.00(-0.44%)
Jun 14, 2019 0.1607 0.1607 0.1607 0.1607 200 -0.01(-8.22%)
Jun 13, 2019 0.1725 0.1751 0.1725 0.1751 5,600 +0.01(+3.00%)
Jun 12, 2019 0.1720 0.1720 0.1605 0.1700 16,500 +0.00(+0.00%)
Jun 11, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.29%)
Jun 10, 2019 0.1790 0.1795 0.1790 0.1795 35,000 +0.01(+5.40%)
Jun 07, 2019 0.1800 0.1800 0.1703 0.1703 700 -0.02(-10.37%)
Jun 06, 2019 0.1878 0.1972 0.1811 0.1900 32,003 +0.02(+15.15%)
Jun 04, 2019 0.1650 0.1650 0.1650 0 -0.03(-14.20%)
Jun 03, 2019 0.1923 0.1923 0.1923 0.1923 5,000 +0.03(+18.63%)
May 31, 2019 0.1621 0.1621 0.1621 0.1621 1,100 -0.03(-14.68%)
May 30, 2019 0.1900 0.1900 0.1900 0.1900 4,500 -0.01(-3.11%)
May 29, 2019 0.1900 0.1961 0.1900 0.1961 5,400 +0.02(+8.88%)
May 28, 2019 0.1880 0.1880 0.1801 0.1801 14,000 -0.01(-3.64%)
May 24, 2019 0.1869 0.1869 0.1869 0.1869 26,300 +0.01(+3.83%)
May 23, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+1.41%)
May 22, 2019 0.1775 0.1775 0.1775 0.1775 4,500 +0.02(+10.39%)
May 21, 2019 0.1608 0.1608 0.1608 0.1608 123 +0.00(+2.88%)
May 17, 2019 0.1563 0.1563 0.1563 0 +0.01(+9.15%)
May 16, 2019 0.1440 0.1440 0.1432 0.1432 22,003 -0.02(-10.50%)
May 15, 2019 0.1600 0.1600 0.1600 0.1600 31,206 +0.01(+3.56%)
May 14, 2019 0.1654 0.1654 0.1463 0.1545 5,199 +0.00(+0.98%)
May 09, 2019 0.1530 0.1530 0.1530 0 +0.01(+6.99%)
May 08, 2019 0.1430 0.1430 0.1430 0.1430 560 -0.01(-6.96%)
May 06, 2019 0.1537 0.1537 0.1537 0 -0.01(-3.94%)
May 03, 2019 0.1690 0.1696 0.1600 0.1600 5,100 +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.