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 (%)
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%)
May 02, 2019 0.1600 0.1600 0.1600 0.1600 51,000 +0.01(+3.23%)
Apr 30, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.26%)
Apr 29, 2019 0.1546 0.1546 0.1546 0.1546 10,000 -0.01(-3.38%)
Apr 25, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 24, 2019 0.1600 0.1650 0.1570 0.1650 361,500 +0.01(+5.36%)
Apr 23, 2019 0.1495 0.1584 0.1395 0.1566 18,800 +0.00(+0.90%)
Apr 16, 2019 0.1552 0.1552 0.1552 0 -0.01(-5.60%)
Apr 12, 2019 0.1644 0.1644 0.1644 0 +0.01(+8.51%)
Apr 11, 2019 0.1515 0.1515 0.1515 0.1515 9,715 -0.01(-7.62%)
Apr 04, 2019 0.1640 0.1640 0.1640 0 +0.01(+7.97%)
Apr 03, 2019 0.1379 0.1519 0.1379 0.1519 22,500 -0.02(-9.48%)
Apr 02, 2019 0.1678 0.1678 0.1678 48 +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.