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 (%)
Jan 31, 2020 0.1457 0.1457 0.1360 0.1398 62,900 -0.00(-2.92%)
Jan 30, 2020 0.1450 0.1450 0.1437 0.1440 15,000 -0.01(-4.19%)
Jan 29, 2020 0.1441 0.1503 0.1441 0.1503 2,875 +0.01(+5.85%)
Jan 28, 2020 0.1500 0.1500 0.1420 0.1420 8,000 -0.01(-5.33%)
Jan 27, 2020 0.1593 0.1600 0.1500 0.1500 14,020 -0.02(-13.49%)
Jan 24, 2020 0.1800 0.1800 0.1605 0.1734 18,100 -0.00(-2.47%)
Jan 23, 2020 0.1900 0.1910 0.1752 0.1778 16,839 -0.00(-0.67%)
Jan 22, 2020 0.1493 0.1790 0.1493 0.1790 84,097 +0.03(+19.33%)
Jan 21, 2020 0.1400 0.1501 0.1400 0.1500 12,686 +0.01(+6.76%)
Jan 17, 2020 0.1325 0.1460 0.1325 0.1405 16,800 +0.01(+4.07%)
Jan 16, 2020 0.1381 0.1407 0.1327 0.1350 39,109 -0.01(-3.57%)
Jan 15, 2020 0.1500 0.1500 0.1355 0.1400 16,400 -0.00(-1.55%)
Jan 14, 2020 0.1431 0.1525 0.1339 0.1422 34,764 -0.01(-3.98%)
Jan 13, 2020 0.1354 0.1544 0.1350 0.1481 9,067 +0.01(+9.70%)
Jan 10, 2020 0.1379 0.1416 0.1350 0.1350 700 -0.01(-10.00%)
Jan 09, 2020 0.1450 0.1500 0.1450 0.1500 3,000 +0.01(+3.45%)
Jan 08, 2020 0.1525 0.1525 0.1420 0.1450 30,300 -0.01(-5.23%)
Jan 07, 2020 0.1400 0.1530 0.1400 0.1530 71,730 +0.01(+6.32%)
Jan 06, 2020 0.1375 0.1530 0.1375 0.1439 16,365 -0.01(-3.42%)
Jan 03, 2020 0.1454 0.1490 0.1409 0.1490 15,500 +0.00(+1.78%)
Jan 02, 2020 0.1423 0.1480 0.1370 0.1464 19,950 +0.01(+3.68%)
Dec 31, 2019 0.1481 0.1484 0.1388 0.1412 108,900 -0.01(-4.79%)
Dec 30, 2019 0.1400 0.1586 0.1400 0.1483 28,188 +0.00(+0.68%)
Dec 27, 2019 0.1491 0.1540 0.1430 0.1473 13,900 -0.00(-1.47%)
Dec 26, 2019 0.1422 0.1899 0.1422 0.1495 52,691 -0.01(-4.04%)
Dec 24, 2019 0.1596 0.1596 0.1558 0.1558 11,500 +0.00(+2.50%)
Dec 23, 2019 0.1510 0.1520 0.1415 0.1520 32,305 +0.00(+2.29%)
Dec 19, 2019 0.1486 0.1486 0.1486 0 +0.00(+2.48%)
Dec 18, 2019 0.1365 0.1452 0.1365 0.1450 5,761 +0.01(+5.99%)
Dec 17, 2019 0.1300 0.1486 0.1300 0.1368 66,130 -0.01(-7.38%)
Dec 16, 2019 0.1325 0.1600 0.1325 0.1477 244,805 -0.01(-3.53%)
Dec 13, 2019 0.1440 0.1531 0.1350 0.1531 70,300 +0.01(+6.32%)
Dec 12, 2019 0.1460 0.1515 0.1440 0.1440 18,614 -0.01(-7.81%)
Dec 11, 2019 0.1531 0.1562 0.1531 0.1562 10,000 -0.00(-1.70%)
Dec 10, 2019 0.1450 0.1589 0.1425 0.1589 13,140 +0.01(+5.93%)
Dec 09, 2019 0.1643 0.1679 0.1460 0.1500 26,969 +0.00(+2.39%)
Dec 06, 2019 0.1430 0.1620 0.1430 0.1465 24,900 -0.02(-13.31%)
Dec 05, 2019 0.1633 0.1727 0.1594 0.1690 12,250 +0.01(+9.03%)
Dec 04, 2019 0.1628 0.1628 0.1550 0.1550 6,000 +0.00(+3.13%)
Dec 03, 2019 0.1408 0.1503 0.1408 0.1503 6,516 +0.00(+1.62%)
Dec 02, 2019 0.1518 0.1538 0.1405 0.1479 12,302 -0.00(-1.60%)
Nov 29, 2019 0.1450 0.1503 0.1450 0.1503 5,100 +0.01(+5.10%)
Nov 27, 2019 0.1470 0.1496 0.1299 0.1430 100,400 -0.01(-6.11%)
Nov 26, 2019 0.1569 0.1597 0.1452 0.1523 20,720 -0.01(-3.49%)
Nov 25, 2019 0.1465 0.1635 0.1380 0.1578 256,630 +0.01(+3.88%)
Nov 22, 2019 0.1500 0.1543 0.1467 0.1519 91,000 -0.00(-2.63%)
Nov 21, 2019 0.1610 0.1623 0.1400 0.1560 167,708 -0.01(-8.24%)
Nov 20, 2019 0.1610 0.1700 0.1610 0.1700 7,500 +0.01(+5.59%)
Nov 19, 2019 0.1610 0.1687 0.1610 0.1610 8,250 -0.00(-2.42%)
Nov 18, 2019 0.1797 0.1803 0.1650 0.1650 29,200 -0.01(-7.92%)
Nov 15, 2019 0.1630 0.1792 0.1630 0.1792 14,100 +0.00(+1.47%)
Nov 14, 2019 0.1608 0.1803 0.1608 0.1766 47,510 -0.01(-3.07%)
Nov 13, 2019 0.1601 0.1827 0.1601 0.1822 189,058 +0.02(+13.87%)
Nov 12, 2019 0.1960 0.1960 0.1600 0.1600 184,896 -0.01(-5.44%)
Nov 11, 2019 0.1790 0.1839 0.1650 0.1692 113,767 -0.00(-1.74%)
Nov 08, 2019 0.1760 0.1880 0.1722 0.1722 81,800 -0.02(-8.89%)
Nov 07, 2019 0.1800 0.1890 0.1800 0.1890 38,442 +0.00(+0.53%)
Nov 06, 2019 0.2046 0.2100 0.1850 0.1880 219,183 -0.03(-12.56%)
Nov 05, 2019 0.2005 0.2174 0.1963 0.2150 120,880 +0.01(+3.71%)
Nov 04, 2019 0.2170 0.2450 0.2000 0.2073 162,005 -0.03(-13.62%)
Nov 01, 2019 0.2402 0.2660 0.2300 0.2400 81,800 +0.00(+0.93%)
Oct 31, 2019 0.2014 0.2488 0.1900 0.2378 152,275 +0.03(+13.29%)
Oct 30, 2019 0.2129 0.2169 0.2087 0.2099 29,001 -0.01(-2.37%)
Oct 29, 2019 0.2296 0.2350 0.2100 0.2150 70,192 -0.01(-6.48%)
Oct 28, 2019 0.2209 0.2348 0.2183 0.2299 122,608 -0.00(-1.58%)
Oct 25, 2019 0.2452 0.2480 0.2201 0.2336 84,900 +0.00(+0.69%)
Oct 24, 2019 0.2508 0.2508 0.2320 0.2320 69,135 -0.02(-7.20%)
Oct 23, 2019 0.2510 0.2603 0.2352 0.2500 220,605 +0.00(+1.01%)
Oct 22, 2019 0.2556 0.2556 0.2427 0.2475 73,550 -0.01(-3.40%)
Oct 21, 2019 0.2558 0.2600 0.2427 0.2562 113,250 +0.00(+0.87%)
Oct 18, 2019 0.2663 0.2798 0.2500 0.2540 112,400 -0.02(-5.79%)
Oct 17, 2019 0.2715 0.2797 0.2400 0.2696 235,188 +0.00(+0.60%)
Oct 16, 2019 0.2705 0.2900 0.2558 0.2680 294,909 -0.02(-5.63%)
Oct 15, 2019 0.3100 0.3100 0.2750 0.2840 107,518 -0.02(-6.89%)
Oct 14, 2019 0.3350 0.3350 0.2901 0.3050 94,039 +0.01(+3.28%)
Oct 11, 2019 0.2600 0.3000 0.2500 0.2953 284,400 +0.04(+14.32%)
Oct 10, 2019 0.2900 0.2900 0.2506 0.2583 108,773 -0.01(-3.22%)
Oct 09, 2019 0.3020 0.3020 0.2550 0.2669 221,583 -0.00(-1.15%)
Oct 08, 2019 0.2780 0.3000 0.2693 0.2700 74,506 -0.01(-4.42%)
Oct 07, 2019 0.2782 0.3100 0.2745 0.2825 88,476 -0.01(-3.65%)
Oct 04, 2019 0.3100 0.3100 0.2702 0.2932 89,500 +0.01(+4.30%)
Oct 03, 2019 0.2698 0.2899 0.2698 0.2811 114,679 +0.01(+1.81%)
Oct 02, 2019 0.2905 0.3000 0.2761 0.2761 132,496 -0.02(-5.90%)
Oct 01, 2019 0.2748 0.2934 0.2700 0.2934 180,443 +0.02(+8.67%)
Sep 30, 2019 0.2900 0.2981 0.2700 0.2700 161,263 -0.02(-6.80%)
Sep 27, 2019 0.2950 0.3067 0.2795 0.2897 193,200 +0.01(+1.86%)
Sep 26, 2019 0.2700 0.2844 0.2568 0.2844 186,550 +0.03(+9.81%)
Sep 25, 2019 0.2700 0.2700 0.2392 0.2590 176,830 +0.00(+0.04%)
Sep 24, 2019 0.2641 0.2723 0.2433 0.2589 100,381 -0.01(-5.13%)
Sep 23, 2019 0.2600 0.2828 0.2449 0.2729 260,401 +0.01(+2.98%)
Sep 20, 2019 0.2353 0.2650 0.2321 0.2650 311,000 +0.04(+15.22%)
Sep 19, 2019 0.2244 0.2300 0.2190 0.2300 121,419 +0.01(+3.93%)
Sep 18, 2019 0.2175 0.2250 0.2175 0.2213 23,333 +0.00(+1.93%)
Sep 17, 2019 0.2227 0.2227 0.2140 0.2171 46,050 +0.00(+1.92%)
Sep 13, 2019 0.2130 0.2130 0.2130 0 -0.02(-8.23%)
Sep 12, 2019 0.2580 0.2580 0.2261 0.2321 12,800 +0.02(+10.42%)
Sep 11, 2019 0.2300 0.2372 0.2102 0.2102 25,490 -0.02(-6.99%)
Sep 10, 2019 0.2329 0.2334 0.2256 0.2260 40,500 +0.00(+0.13%)
Sep 09, 2019 0.2370 0.2370 0.2191 0.2257 45,780 -0.01(-2.29%)
Sep 06, 2019 0.2400 0.2460 0.2310 0.2310 18,800 -0.01(-5.68%)
Sep 05, 2019 0.2498 0.2643 0.2359 0.2449 134,500 -0.01(-5.22%)
Sep 04, 2019 0.2535 0.2619 0.2460 0.2584 115,505 +0.00(+1.73%)
Sep 03, 2019 0.2490 0.2700 0.2439 0.2540 146,774 +0.01(+4.87%)
Aug 30, 2019 0.2368 0.2462 0.2302 0.2422 35,500 +0.01(+3.90%)
Aug 29, 2019 0.2280 0.2331 0.2178 0.2331 30,568 +0.00(+1.08%)
Aug 28, 2019 0.2161 0.2346 0.2161 0.2306 108,131 +0.01(+3.36%)
Aug 27, 2019 0.2236 0.2308 0.2127 0.2231 85,493 +0.00(+0.95%)
Aug 26, 2019 0.2300 0.2300 0.2095 0.2210 28,907 -0.02(-8.90%)
Aug 23, 2019 0.2300 0.2426 0.2250 0.2426 124,300 -0.01(-3.15%)
Aug 22, 2019 0.2390 0.2505 0.2390 0.2505 20,020 -0.00(-1.80%)
Aug 21, 2019 0.2740 0.2831 0.2551 0.2551 29,240 -0.01(-3.74%)
Aug 20, 2019 0.2703 0.2750 0.2626 0.2650 64,616 -0.01(-2.07%)
Aug 19, 2019 0.2800 0.2950 0.2638 0.2706 81,720 -0.01(-2.70%)
Aug 16, 2019 0.2743 0.2781 0.2743 0.2781 62,500 +0.01(+3.77%)
Aug 15, 2019 0.2800 0.2827 0.2680 0.2680 62,540 +0.01(+2.49%)
Aug 14, 2019 0.2593 0.2810 0.2570 0.2615 80,360 +0.00(+1.04%)
Aug 13, 2019 0.2709 0.2784 0.2500 0.2588 176,180 -0.03(-9.86%)
Aug 12, 2019 0.3149 0.3187 0.2871 0.2871 89,812 -0.03(-10.28%)
Aug 09, 2019 0.2975 0.3200 0.2975 0.3200 81,400 +0.01(+4.13%)
Aug 08, 2019 0.3099 0.3300 0.3037 0.3073 51,199 +0.01(+2.37%)
Aug 07, 2019 0.3150 0.3489 0.3000 0.3002 217,107 +0.00(+0.98%)
Aug 06, 2019 0.2750 0.2973 0.2677 0.2973 36,804 +0.02(+8.11%)
Aug 05, 2019 0.2862 0.2880 0.2501 0.2750 109,189 +0.01(+1.85%)
Aug 02, 2019 0.2545 0.2700 0.2500 0.2700 20,500 +0.03(+12.50%)
Aug 01, 2019 0.2400 0.2400 0.2375 0.2400 51,179 +0.00(+0.04%)
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%)
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%)
Apr 01, 2019 0.1709 0.1709 0.1678 0.1678 8,000 -0.01(-4.11%)
Mar 29, 2019 0.1750 0.1750 0.1750 0.1750 6,000 +0.01(+8.63%)
Mar 28, 2019 0.1504 0.1611 0.1504 0.1611 1,200 -0.01(-8.10%)
Mar 25, 2019 0.1753 0.1753 0.1753 0 +0.00(+2.82%)
Mar 21, 2019 0.1705 0.1705 0.1705 0 +0.00(+0.29%)
Mar 20, 2019 0.1700 0.1700 0.1700 0.1700 10,040 +0.00(+0.00%)
Mar 19, 2019 0.1680 0.1700 0.1680 0.1700 14,000 +0.00(+1.19%)
Mar 18, 2019 0.1387 0.1680 0.1387 0.1680 22,500 +0.01(+8.81%)
Mar 15, 2019 0.1544 0.1544 0.1544 0.1544 4,900 +0.02(+13.45%)
Mar 14, 2019 0.1422 0.1422 0.1361 0.1361 50,000 -0.01(-7.73%)
Mar 12, 2019 0.1475 0.1475 0.1475 0 +0.00(+0.48%)
Mar 08, 2019 0.1468 0.1468 0.1468 0 -0.03(-15.63%)
Mar 06, 2019 0.1740 0.1740 0.1740 0 +0.03(+19.83%)
Mar 04, 2019 0.1452 0.1452 0.1452 0 +0.00(+0.00%)
Feb 28, 2019 0.1452 0.1452 0.1452 0 +0.00(+0.55%)
Feb 27, 2019 0.1444 0.1444 0.1444 0.1444 1,000 -0.00(-1.90%)
Feb 26, 2019 0.1472 0.1472 0.1472 0.1472 1,000 -0.00(-1.21%)
Feb 21, 2019 0.1490 0.1490 0.1490 0 -0.02(-10.19%)
Feb 20, 2019 0.1750 0.1770 0.1659 0.1659 15,500 -0.01(-3.77%)
Feb 19, 2019 0.1724 0.1724 0.1724 0.1724 8,000 +0.02(+10.58%)
Feb 14, 2019 0.1559 0.1559 0.1559 0 -0.01(-4.76%)
Feb 13, 2019 0.1637 0.1637 0.1637 0.1637 8,000 -0.01(-7.15%)
Feb 12, 2019 0.1634 0.1763 0.1634 0.1763 11,000 +0.01(+8.16%)
Feb 08, 2019 0.1630 0.1630 0.1630 0 +0.00(+0.06%)
Feb 07, 2019 0.1638 0.1638 0.1629 0.1629 7,500 -0.01(-7.97%)
Feb 06, 2019 0.1770 0.1770 0.1770 0.1770 1,000 -0.00(-0.67%)
Feb 05, 2019 0.1815 0.1815 0.1782 0.1782 250 +0.01(+4.82%)
Feb 04, 2019 0.1950 0.1950 0.1700 0.1700 27,429 -0.02(-12.37%)
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.