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

Verses Ai Inc (CSE: VS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.2450 0.2500 0.2450 0.2450 84,333 -0.01(-2.00%)
May 28, 2020 0.2500 0.2550 0.2400 0.2500 358,888 +0.00(+0.00%)
May 27, 2020 0.2500 0.2500 0.2450 0.2500 80,500 +0.01(+2.04%)
May 26, 2020 0.2550 0.2600 0.2350 0.2450 286,783 -0.01(-3.92%)
May 25, 2020 0.2600 0.2600 0.2550 0.2550 116,500 -0.01(-3.77%)
May 22, 2020 0.2600 0.2650 0.2600 0.2650 22,086 -0.01(-1.85%)
May 21, 2020 0.2800 0.2800 0.2700 0.2700 3,525 -0.01(-3.57%)
May 20, 2020 0.2500 0.2800 0.2500 0.2800 491,366 +0.03(+12.00%)
May 19, 2020 0.2400 0.2600 0.2400 0.2500 33,464 -0.01(-3.85%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 14, 2020 0.2600 0.2600 0.2500 0.2500 59,650 -0.02(-5.66%)
May 13, 2020 0.2500 0.2800 0.2500 0.2650 490,181 +0.02(+6.00%)
May 12, 2020 0.2500 0.2500 0.2400 0.2500 142,200 +0.00(+0.00%)
May 11, 2020 0.2500 0.2500 0.2200 0.2500 648,100 +0.02(+6.38%)
May 08, 2020 0.2400 0.2450 0.2250 0.2350 122,693 -0.01(-2.08%)
May 07, 2020 0.2400 0.2400 0.2300 0.2400 33,000 -0.01(-4.00%)
May 05, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
May 04, 2020 0.2550 0.2650 0.2550 0.2650 71,697 +0.02(+6.00%)
May 01, 2020 0.2300 0.2500 0.2300 0.2500 108,000 +0.01(+4.17%)
Apr 30, 2020 0.2450 0.2450 0.2400 0.2400 93,500 -0.01(-4.00%)
Apr 29, 2020 0.2450 0.2500 0.2450 0.2500 130,342 -0.02(-5.66%)
Apr 28, 2020 0.2350 0.2700 0.2350 0.2650 623,229 +0.03(+10.42%)
Apr 27, 2020 0.2400 0.2450 0.2350 0.2400 96,499 -0.01(-4.00%)
Apr 24, 2020 0.2500 0.2500 0.2400 0.2500 180,209 -0.01(-1.96%)
Apr 23, 2020 0.2400 0.2550 0.2250 0.2550 228,000 +0.02(+10.87%)
Apr 22, 2020 0.2400 0.2400 0.2200 0.2300 101,000 +0.01(+4.55%)
Apr 21, 2020 0.2200 0.2400 0.2100 0.2200 121,288 -0.01(-6.38%)
Apr 20, 2020 0.2500 0.2600 0.2350 0.2350 113,830 -0.02(-6.00%)
Apr 17, 2020 0.2450 0.2700 0.2300 0.2500 189,500 +0.01(+4.17%)
Apr 16, 2020 0.2400 0.2400 0.2400 0.2400 47,005 +0.01(+2.13%)
Apr 15, 2020 0.2400 0.2500 0.2350 0.2350 67,400 -0.01(-4.08%)
Apr 14, 2020 0.2150 0.2500 0.2150 0.2450 178,190 +0.03(+13.95%)
Apr 13, 2020 0.2350 0.2400 0.2150 0.2150 350,850 -0.04(-14.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 08, 2020 0.2550 0.2700 0.2550 0.2700 200,277 +0.00(+0.00%)
Apr 07, 2020 0.2600 0.2700 0.2450 0.2700 172,439 +0.00(+0.00%)
Apr 06, 2020 0.2800 0.2800 0.2650 0.2700 136,500 +0.00(+0.00%)
Apr 03, 2020 0.2850 0.2850 0.2600 0.2700 464,500 -0.01(-3.57%)
Apr 02, 2020 0.2700 0.3000 0.2650 0.2800 224,081 +0.00(+0.00%)
Apr 01, 2020 0.3000 0.3000 0.2800 0.2800 99,300 -0.01(-3.45%)
Mar 31, 2020 0.2700 0.3050 0.2650 0.2900 293,294 +0.01(+1.75%)
Mar 30, 2020 0.3150 0.3150 0.2550 0.2850 2,071,970 -0.06(-16.18%)
Mar 27, 2020 0.2850 0.3400 0.2800 0.3400 581,610 +0.06(+21.43%)
Mar 26, 2020 0.2800 0.2800 0.2650 0.2800 75,602 +0.01(+3.70%)
Mar 25, 2020 0.2850 0.2900 0.2700 0.2700 188,314 -0.01(-3.57%)
Mar 24, 2020 0.2750 0.2800 0.2550 0.2800 126,204 +0.03(+9.80%)
Mar 23, 2020 0.2900 0.2950 0.2550 0.2550 436,529 -0.03(-12.07%)
Mar 20, 2020 0.2600 0.2950 0.2600 0.2900 510,756 +0.03(+11.54%)
Mar 19, 2020 0.2200 0.2700 0.2200 0.2600 407,114 +0.02(+8.33%)
Mar 18, 2020 0.1950 0.2400 0.1950 0.2400 325,000 +0.05(+29.73%)
Mar 17, 2020 0.1800 0.1850 0.1800 0.1850 61,200 +0.01(+2.78%)
Mar 16, 2020 0.1850 0.1850 0.1800 0.1800 117,000 -0.01(-5.26%)
Mar 13, 2020 0.1900 0.1900 0.1800 0.1900 60,591 +0.01(+5.56%)
Mar 12, 2020 0.2200 0.2200 0.1800 0.1800 224,700 -0.05(-20.00%)
Mar 11, 2020 0.2350 0.2400 0.2250 0.2250 119,000 -0.01(-6.25%)
Mar 10, 2020 0.2300 0.2500 0.2250 0.2400 166,229 +0.01(+2.13%)
Mar 09, 2020 0.2350 0.2400 0.2050 0.2350 329,500 -0.01(-2.08%)
Mar 06, 2020 0.2400 0.2400 0.2350 0.2400 74,145 -0.01(-4.00%)
Mar 05, 2020 0.2400 0.2500 0.2400 0.2500 285,460 +0.01(+2.04%)
Mar 04, 2020 0.2400 0.2550 0.2400 0.2450 97,884 +0.01(+4.26%)
Mar 03, 2020 0.2400 0.2450 0.2350 0.2350 171,000 +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.