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 (%)
Nov 30, 2017 0.3550 0.3550 0.3250 0.3500 25,699 +0.00(+0.00%)
Nov 29, 2017 0.3150 0.3550 0.3100 0.3500 25,541 -0.01(-1.41%)
Nov 28, 2017 0.3450 0.3550 0.3050 0.3550 206,013 +0.01(+4.41%)
Nov 27, 2017 0.3500 0.3500 0.3000 0.3400 123,125 -0.02(-6.85%)
Nov 24, 2017 0.3600 0.3650 0.3500 0.3650 35,875 +0.01(+1.39%)
Nov 23, 2017 0.3650 0.3850 0.3600 0.3600 65,800 +0.00(+0.00%)
Nov 22, 2017 0.3900 0.3900 0.3600 0.3600 54,390 -0.02(-5.26%)
Nov 21, 2017 0.3800 0.3900 0.3500 0.3800 267,091 +0.01(+1.33%)
Nov 20, 2017 0.3800 0.3900 0.3750 0.3750 65,950 +0.00(+0.00%)
Nov 17, 2017 0.3950 0.3950 0.3750 0.3750 115,486 -0.02(-5.06%)
Nov 16, 2017 0.4200 0.4200 0.3950 0.3950 114,500 -0.03(-7.06%)
Nov 15, 2017 0.4200 0.4350 0.4050 0.4250 102,369 +0.01(+1.19%)
Nov 14, 2017 0.4250 0.4350 0.4200 0.4200 122,661 -0.01(-1.18%)
Nov 13, 2017 0.4250 0.4400 0.4250 0.4250 73,604 +0.00(+0.00%)
Nov 10, 2017 0.4400 0.4450 0.4200 0.4250 95,790 +0.01(+1.19%)
Nov 09, 2017 0.4200 0.4250 0.4200 0.4200 70,119 +0.00(+0.00%)
Nov 08, 2017 0.4100 0.4350 0.4100 0.4200 84,580 -0.01(-1.18%)
Nov 07, 2017 0.4600 0.4700 0.4250 0.4250 68,397 -0.01(-1.16%)
Nov 06, 2017 0.4750 0.4750 0.4300 0.4300 18,225 -0.04(-8.51%)
Nov 03, 2017 0.4300 0.4700 0.4100 0.4700 142,225 +0.04(+9.30%)
Nov 02, 2017 0.4200 0.4400 0.4200 0.4300 28,841 +0.02(+4.88%)
Nov 01, 2017 0.4500 0.4500 0.4100 0.4100 104,950 -0.04(-8.89%)
Oct 31, 2017 0.4200 0.4500 0.4000 0.4500 375,410 +0.00(+0.00%)
Oct 30, 2017 0.4500 0.4650 0.4500 0.4500 21,660 +0.03(+7.14%)
Oct 27, 2017 0.4600 0.4600 0.4200 0.4200 49,648 -0.03(-6.67%)
Oct 26, 2017 0.4700 0.4700 0.4200 0.4500 183,444 -0.01(-2.17%)
Oct 25, 2017 0.4550 0.4600 0.4450 0.4600 262,690 +0.00(+0.00%)
Oct 24, 2017 0.4500 0.4700 0.4450 0.4600 124,000 -0.01(-1.08%)
Oct 23, 2017 0.4600 0.4650 0.4500 0.4650 190,420 -0.00(-1.06%)
Oct 20, 2017 0.4750 0.4850 0.4650 0.4700 64,975 +0.01(+2.17%)
Oct 19, 2017 0.4400 0.4700 0.4400 0.4600 56,924 +0.01(+2.22%)
Oct 18, 2017 0.4500 0.4700 0.4400 0.4500 109,903 +0.01(+1.12%)
Oct 17, 2017 0.4950 0.4950 0.4450 0.4450 169,190 -0.02(-3.26%)
Oct 16, 2017 0.5300 0.5300 0.4600 0.4600 140,169 -0.04(-8.00%)
Oct 13, 2017 0.4700 0.5000 0.4700 0.5000 39,005 +0.00(+0.00%)
Oct 12, 2017 0.5000 0.5100 0.4800 0.5000 206,169 +0.01(+1.01%)
Oct 11, 2017 0.5200 0.5200 0.4900 0.4950 178,088 -0.05(-8.33%)
Oct 10, 2017 0.5500 0.5500 0.5300 0.5400 55,098 +0.00(+0.00%)
Oct 06, 2017 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Oct 05, 2017 0.5500 0.5700 0.5500 0.5700 114,827 +0.00(+0.00%)
Oct 04, 2017 0.6200 0.6200 0.5600 0.5700 285,137 -0.06(-9.52%)
Oct 03, 2017 0.6500 0.6500 0.5100 0.6300 909,957 -0.03(-4.55%)
Oct 02, 2017 0.7000 0.7500 0.6300 0.6600 1,768,406 -0.04(-5.71%)
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%)
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.