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 28, 2018 0.2500 0.2550 0.2500 0.2500 46,500 +0.00(+0.00%)
Sep 27, 2018 0.2600 0.2600 0.2400 0.2500 25,900 -0.03(-9.09%)
Sep 26, 2018 0.2500 0.2750 0.2350 0.2750 239,600 +0.04(+17.02%)
Sep 25, 2018 0.2350 0.2600 0.2250 0.2350 280,300 -0.02(-7.84%)
Sep 24, 2018 0.2350 0.2550 0.2350 0.2550 12,800 +0.00(+0.00%)
Sep 21, 2018 0.2550 0.2550 0.2550 0.2550 6,600 +0.02(+6.25%)
Sep 20, 2018 0.2400 0.2600 0.2250 0.2400 130,005 +0.00(+0.00%)
Sep 19, 2018 0.2400 0.2550 0.2300 0.2400 60,535 -0.03(-9.43%)
Sep 18, 2018 0.2600 0.2650 0.2600 0.2650 37,000 +0.02(+8.16%)
Sep 17, 2018 0.2450 0.2450 0.2450 330 +0.00(+0.00%)
Sep 14, 2018 0.2450 0.2600 0.2450 0.2450 31,200 -0.02(-5.77%)
Sep 13, 2018 0.2900 0.2900 0.2600 0.2600 34,500 +0.00(+0.00%)
Sep 12, 2018 0.2700 0.2700 0.2600 0.2600 46,065 -0.02(-7.14%)
Sep 11, 2018 0.2900 0.2900 0.2800 0.2800 71,500 -0.01(-3.45%)
Sep 10, 2018 0.3150 0.3150 0.2900 0.2900 26,500 -0.01(-3.33%)
Sep 07, 2018 0.3000 0.3100 0.2700 0.3000 728,500 +0.02(+9.09%)
Sep 06, 2018 0.2750 0.2750 0.2750 0.2750 4,500 +0.02(+5.77%)
Sep 05, 2018 0.2600 0.2600 0.2600 0.2600 7,500 +0.02(+6.12%)
Sep 04, 2018 0.2450 0.2650 0.2450 0.2450 73,839 +0.00(+0.00%)
Aug 31, 2018 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 30, 2018 0.2150 0.2350 0.2150 0.2350 67,340 +0.00(+0.00%)
Aug 29, 2018 0.2650 0.2650 0.2100 0.2350 137,180 -0.04(-12.96%)
Aug 28, 2018 0.2800 0.2800 0.2700 0.2700 8,738 -0.02(-6.90%)
Aug 27, 2018 0.2900 0.2900 0.2900 0.2900 1,500 +0.04(+16.00%)
Aug 23, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 22, 2018 0.2700 0.2700 0.2500 0.2500 51,000 -0.02(-7.41%)
Aug 21, 2018 0.2850 0.2850 0.2700 0.2700 31,000 +0.00(+0.00%)
Aug 20, 2018 0.2700 0.2700 0.2700 0.2700 25,500 -0.01(-3.57%)
Aug 17, 2018 0.2800 0.2900 0.2800 0.2800 82,600 -0.01(-3.45%)
Aug 16, 2018 0.2900 0.3200 0.2800 0.2900 284,500 +0.02(+7.41%)
Aug 15, 2018 0.2900 0.2900 0.2700 0.2700 20,400 -0.01(-3.57%)
Aug 14, 2018 0.2800 0.2800 0.2800 0.2800 1,500 -0.01(-3.45%)
Aug 13, 2018 0.3000 0.3000 0.2900 0.2900 85,400 -0.01(-3.33%)
Aug 10, 2018 0.3000 0.3050 0.2800 0.3000 225,400 +0.02(+7.14%)
Aug 09, 2018 0.2700 0.2850 0.2600 0.2800 77,000 +0.01(+1.82%)
Aug 08, 2018 0.2900 0.2900 0.2750 0.2750 4,500 +0.02(+7.84%)
Aug 07, 2018 0.2900 0.2900 0.2550 0.2550 2,189 -0.03(-12.07%)
Aug 03, 2018 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Aug 02, 2018 0.2950 0.2950 0.2950 44 +0.00(+0.00%)
Aug 01, 2018 0.2800 0.2950 0.2600 0.2950 20,500 -0.01(-1.67%)
Jul 31, 2018 0.3000 0.3000 0.3000 0.3000 3,000 +0.01(+3.45%)
Jul 30, 2018 0.2900 0.2900 0.2900 0.2900 25,000 -0.01(-3.33%)
Jul 27, 2018 0.3000 0.3000 0.2950 0.3000 10,100 +0.00(+0.00%)
Jul 26, 2018 0.3000 0.3000 0.2900 0.3000 68,050 +0.00(+0.00%)
Jul 25, 2018 0.2900 0.3000 0.2900 0.3000 91,100 +0.01(+3.45%)
Jul 24, 2018 0.2950 0.3250 0.2900 0.2900 83,950 -0.05(-13.43%)
Jul 23, 2018 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-4.29%)
Jul 19, 2018 0.3500 0.3500 0.3500 2 +0.00(+0.00%)
Jul 18, 2018 0.3050 0.3500 0.3050 0.3500 3,518 +0.00(+0.00%)
Jul 17, 2018 0.3000 0.3500 0.3000 0.3500 7,500 +0.01(+1.45%)
Jul 16, 2018 0.3500 0.3500 0.3450 0.3450 3,000 +0.00(+0.00%)
Jul 13, 2018 0.3550 0.3550 0.3450 0.3450 14,270 -0.04(-9.21%)
Jul 12, 2018 0.3750 0.3800 0.3750 0.3800 7,000 +0.01(+1.33%)
Jul 11, 2018 0.3750 0.3800 0.3650 0.3750 113,750 +0.02(+4.17%)
Jul 10, 2018 0.3450 0.3600 0.3450 0.3600 5,782 +0.00(+0.00%)
Jul 09, 2018 0.3600 0.3700 0.3600 0.3600 11,390 +0.00(+0.00%)
Jul 05, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 04, 2018 0.3550 0.3550 0.3550 0.3550 6,800 -0.02(-5.33%)
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.