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 (%)
Sep 29, 2017 0.6000 0.7200 0.6000 0.7000 1,880,592 +0.10(+16.67%)
Sep 28, 2017 0.5700 0.6000 0.5700 0.6000 917,522 +0.05(+9.09%)
Sep 27, 2017 0.5600 0.5800 0.5400 0.5500 821,614 -0.01(-1.79%)
Sep 26, 2017 0.5600 0.5800 0.5300 0.5600 1,167,863 -0.01(-1.75%)
Sep 25, 2017 0.5500 0.6000 0.5300 0.5700 835,301 +0.03(+5.56%)
Sep 22, 2017 0.4700 0.5500 0.4700 0.5400 662,798 +0.07(+14.89%)
Sep 21, 2017 0.4400 0.4800 0.4400 0.4700 353,500 +0.03(+8.05%)
Sep 20, 2017 0.4100 0.4350 0.4000 0.4350 727,630 +0.03(+6.10%)
Sep 19, 2017 0.4000 0.4300 0.4000 0.4100 190,690 +0.01(+2.50%)
Sep 18, 2017 0.4100 0.4200 0.4000 0.4000 327,100 -0.04(-10.11%)
Sep 15, 2017 0.3950 0.4450 0.3850 0.4450 462,574 +0.08(+20.27%)
Sep 14, 2017 0.3550 0.3850 0.3550 0.3700 288,670 +0.03(+8.82%)
Sep 13, 2017 0.3550 0.3550 0.3400 0.3400 71,100 -0.00(-1.45%)
Sep 12, 2017 0.3600 0.3600 0.3450 0.3450 17,001 -0.01(-2.82%)
Sep 11, 2017 0.3750 0.3750 0.3550 0.3550 42,273 -0.02(-5.33%)
Sep 08, 2017 0.3800 0.3800 0.3750 0.3750 7,500 -0.01(-2.60%)
Sep 06, 2017 0.3850 0.3850 0.3850 150 -0.02(-6.10%)
Sep 05, 2017 0.4000 0.4100 0.4000 0.4100 102,025 +0.02(+6.49%)
Sep 01, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Aug 31, 2017 0.3700 0.3950 0.3700 0.3900 38,430 +0.03(+8.33%)
Aug 30, 2017 0.3300 0.3600 0.3300 0.3600 95,300 +0.02(+4.35%)
Aug 29, 2017 0.3350 0.3450 0.3350 0.3450 66,300 +0.01(+2.99%)
Aug 28, 2017 0.3700 0.3700 0.3350 0.3350 134,000 -0.03(-9.46%)
Aug 25, 2017 0.3500 0.3700 0.3500 0.3700 17,383 -0.01(-2.63%)
Aug 24, 2017 0.3800 0.3800 0.3800 0.3800 9,722 +0.01(+2.70%)
Aug 23, 2017 0.3700 0.3700 0.3450 0.3700 56,530 -0.01(-2.63%)
Aug 22, 2017 0.3650 0.3800 0.3650 0.3800 12,500 +0.02(+5.56%)
Aug 21, 2017 0.3600 0.3800 0.3600 0.3600 33,128 +0.00(+0.00%)
Aug 18, 2017 0.3750 0.3800 0.3600 0.3600 151,625 -0.02(-5.26%)
Aug 17, 2017 0.3700 0.3800 0.3700 0.3800 82,330 +0.02(+4.11%)
Aug 16, 2017 0.3650 0.3900 0.3600 0.3650 67,936 -0.02(-5.19%)
Aug 15, 2017 0.3900 0.3900 0.3750 0.3850 29,690 -0.02(-3.75%)
Aug 14, 2017 0.3700 0.4000 0.3700 0.4000 71,602 +0.00(+0.00%)
Aug 11, 2017 0.4000 0.4000 0.3650 0.4000 73,083 +0.00(+0.00%)
Aug 10, 2017 0.4350 0.4350 0.3900 0.4000 196,750 -0.04(-10.11%)
Aug 09, 2017 0.4300 0.4800 0.4100 0.4450 873,393 +0.03(+5.95%)
Aug 08, 2017 0.3800 0.4200 0.3650 0.4200 209,180 +0.06(+16.67%)
Aug 04, 2017 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
Aug 03, 2017 0.3800 0.3850 0.3700 0.3850 87,000 -0.01(-1.28%)
Aug 02, 2017 0.4000 0.4000 0.3600 0.3900 361,470 -0.01(-1.27%)
Aug 01, 2017 0.3900 0.3950 0.3900 0.3950 76,050 -0.01(-3.66%)
Jul 31, 2017 0.4250 0.3650 0.4100 282,417 -0.02(-3.53%)
Jul 28, 2017 0.3900 0.4250 0.3800 0.4250 483,576 +0.03(+8.97%)
Jul 27, 2017 0.3700 0.4000 0.3600 0.3900 239,550 +0.02(+5.41%)
Jul 26, 2017 0.3800 0.4100 0.3600 0.3700 172,522 -0.04(-8.64%)
Jul 25, 2017 0.3900 0.4050 0.3700 0.4050 184,800 +0.01(+1.25%)
Jul 24, 2017 0.4050 0.4100 0.3700 0.4000 167,075 -0.04(-9.09%)
Jul 21, 2017 0.4400 0.4400 0.4050 0.4400 341,245 +0.00(+0.00%)
Jul 20, 2017 0.3700 0.4400 0.3700 0.4400 344,292 +0.06(+15.79%)
Jul 19, 2017 0.3850 0.3850 0.3550 0.3800 241,807 -0.02(-3.80%)
Jul 18, 2017 0.4000 0.4000 0.3800 0.3950 406,642 -0.02(-5.95%)
Jul 17, 2017 0.4200 0.4300 0.4000 0.4200 190,180 -0.02(-4.55%)
Jul 14, 2017 0.4600 0.4600 0.4400 0.4400 179,000 -0.03(-5.38%)
Jul 13, 2017 0.4550 0.4750 0.4500 0.4650 120,800 +0.02(+3.33%)
Jul 12, 2017 0.4500 0.4750 0.4500 0.4500 60,000 +0.01(+1.12%)
Jul 11, 2017 0.4400 0.4600 0.4250 0.4450 141,700 +0.00(+0.00%)
Jul 10, 2017 0.4550 0.4550 0.4400 0.4450 96,500 +0.00(+0.00%)
Jul 07, 2017 0.4500 0.4500 0.4450 0.4450 13,428 +0.00(+0.00%)
Jul 06, 2017 0.4500 0.4550 0.4450 0.4450 47,580 +0.01(+1.14%)
Jul 05, 2017 0.4700 0.4700 0.4400 0.4400 63,500 -0.03(-6.38%)
Jul 04, 2017 0.4800 0.4800 0.4700 0.4700 11,240 +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.