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 (%)
Apr 28, 2017 0.3300 0.3300 0.3100 0.3200 147,008 -0.01(-3.03%)
Apr 27, 2017 0.3350 0.3500 0.3300 0.3300 105,828 +0.00(+0.00%)
Apr 26, 2017 0.3400 0.3550 0.3300 0.3300 60,100 +0.00(+0.00%)
Apr 25, 2017 0.3750 0.3900 0.3300 0.3300 148,433 -0.03(-9.59%)
Apr 24, 2017 0.3300 0.3950 0.3300 0.3650 444,026 +0.04(+14.06%)
Apr 21, 2017 0.3400 0.3400 0.3200 0.3200 40,227 -0.02(-7.25%)
Apr 19, 2017 0.3450 0.3450 0.3450 427 -0.02(-4.17%)
Apr 18, 2017 0.4000 0.4000 0.3600 0.3600 72,600 +0.00(+0.00%)
Apr 17, 2017 0.3700 0.3700 0.3600 0.3600 57,966 -0.02(-5.26%)
Apr 13, 2017 0.3800 0.3800 0.3800 0 -0.03(-8.43%)
Apr 12, 2017 0.4000 0.4150 0.4000 0.4150 480,726 +0.01(+2.47%)
Apr 11, 2017 0.3800 0.4050 0.3800 0.4050 396,618 +0.03(+8.00%)
Apr 10, 2017 0.3250 0.3900 0.3250 0.3750 172,200 +0.02(+4.17%)
Apr 07, 2017 0.3650 0.3650 0.3400 0.3600 62,458 -0.03(-6.49%)
Apr 06, 2017 0.3550 0.4000 0.3550 0.3850 365,210 +0.01(+1.32%)
Apr 05, 2017 0.3600 0.3800 0.3150 0.3800 583,070 +0.03(+8.57%)
Apr 04, 2017 0.3150 0.3750 0.3000 0.3500 83,643 +0.04(+12.90%)
Apr 03, 2017 0.3100 0.3400 0.3000 0.3100 56,888 -0.03(-7.46%)
Mar 31, 2017 0.3350 0.3400 0.3200 0.3350 83,450 +0.00(+0.00%)
Mar 30, 2017 0.3400 0.3600 0.3150 0.3350 100,302 -0.01(-1.47%)
Mar 29, 2017 0.3400 0.3400 0.3200 0.3400 71,949 +0.00(+0.00%)
Mar 28, 2017 0.3500 0.3500 0.3400 0.3400 19,525 -0.01(-2.86%)
Mar 27, 2017 0.3600 0.3600 0.3500 0.3500 53,790 -0.01(-2.78%)
Mar 24, 2017 0.3500 0.3600 0.3400 0.3600 78,395 +0.01(+2.86%)
Mar 23, 2017 0.3850 0.3850 0.3500 0.3500 110,257 -0.04(-10.26%)
Mar 22, 2017 0.3800 0.3900 0.3500 0.3900 108,933 +0.01(+2.63%)
Mar 21, 2017 0.3850 0.3950 0.3600 0.3800 118,620 -0.01(-1.30%)
Mar 20, 2017 0.4050 0.4050 0.3750 0.3850 88,683 -0.02(-3.75%)
Mar 17, 2017 0.4400 0.4450 0.4000 0.4000 125,070 -0.03(-8.05%)
Mar 16, 2017 0.4550 0.4600 0.4350 0.4350 166,832 -0.02(-3.33%)
Mar 15, 2017 0.4300 0.5200 0.4050 0.4500 693,693 +0.03(+5.88%)
Mar 14, 2017 0.4150 0.4300 0.3150 0.4250 133,845 +0.02(+3.66%)
Mar 13, 2017 0.3950 0.4400 0.3950 0.4100 66,980 +0.01(+3.80%)
Mar 10, 2017 0.4500 0.4550 0.3950 0.3950 233,800 -0.03(-8.14%)
Mar 09, 2017 0.4300 0.4700 0.4300 0.4300 100,268 -0.01(-1.15%)
Mar 08, 2017 0.4700 0.4900 0.4350 0.4350 116,757 -0.04(-9.37%)
Mar 07, 2017 0.4600 0.4800 0.4600 0.4800 49,200 +0.00(+0.00%)
Mar 06, 2017 0.4700 0.5000 0.4700 0.4800 32,555 -0.01(-2.04%)
Mar 03, 2017 0.5000 0.5100 0.4900 0.4900 110,858 -0.01(-2.00%)
Mar 02, 2017 0.4900 0.5300 0.4600 0.5000 222,840 +0.00(+0.00%)
Mar 01, 2017 0.5000 0.5100 0.4600 0.5000 143,110 +0.00(+0.00%)
Feb 28, 2017 0.4300 0.5200 0.4000 0.5000 532,683 +0.04(+9.89%)
Feb 27, 2017 0.5000 0.5000 0.4550 0.4550 67,500 -0.04(-9.00%)
Feb 24, 2017 0.4850 0.5100 0.4750 0.5000 220,300 +0.01(+2.04%)
Feb 23, 2017 0.5000 0.5000 0.4700 0.4900 85,730 +0.01(+1.03%)
Feb 22, 2017 0.5400 0.5400 0.4750 0.4850 137,918 -0.06(-10.19%)
Feb 21, 2017 0.5600 0.5700 0.5100 0.5400 244,979 +0.01(+1.89%)
Feb 17, 2017 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Feb 16, 2017 0.5500 0.5600 0.5100 0.5100 258,005 +0.00(+0.00%)
Feb 15, 2017 0.5400 0.5500 0.5100 0.5100 211,168 -0.02(-3.77%)
Feb 14, 2017 0.5500 0.5500 0.4900 0.5300 277,621 -0.02(-3.64%)
Feb 13, 2017 0.5600 0.5700 0.4900 0.5500 327,790 +0.01(+1.85%)
Feb 10, 2017 0.5200 0.5700 0.5200 0.5400 464,695 +0.05(+9.09%)
Feb 09, 2017 0.4500 0.5100 0.4500 0.4950 342,565 +0.04(+10.00%)
Feb 08, 2017 0.4400 0.4900 0.4350 0.4500 303,958 +0.00(+0.00%)
Feb 07, 2017 0.3900 0.4700 0.3650 0.4500 344,509 +0.06(+15.38%)
Feb 06, 2017 0.3350 0.3900 0.3350 0.3900 201,442 +0.05(+14.71%)
Feb 03, 2017 0.3300 0.3400 0.3300 0.3400 50,042 +0.01(+3.03%)
Feb 02, 2017 0.3250 0.3300 0.3150 0.3300 41,450 +0.00(+0.00%)
Feb 01, 2017 0.3300 0.3300 0.3000 0.3300 26,536 +0.01(+1.54%)
Jan 31, 2017 0.3500 0.3500 0.3250 0.3250 85,239 -0.03(-9.72%)
Jan 30, 2017 0.3300 0.3600 0.3300 0.3600 206,092 +0.03(+10.77%)
Jan 27, 2017 0.3100 0.3400 0.3000 0.3250 429,154 +0.03(+8.33%)
Jan 26, 2017 0.2950 0.3000 0.2800 0.3000 368,832 +0.01(+3.45%)
Jan 25, 2017 0.2600 0.2900 0.2600 0.2900 34,000 +0.00(+0.00%)
Jan 24, 2017 0.3000 0.3000 0.2800 0.2900 109,006 -0.01(-3.33%)
Jan 23, 2017 0.3100 0.3100 0.3000 0.3000 53,700 -0.01(-3.23%)
Jan 20, 2017 0.2750 0.3200 0.2750 0.3100 341,733 +0.05(+19.23%)
Jan 19, 2017 0.2700 0.3000 0.2550 0.2600 327,200 +0.01(+4.00%)
Jan 18, 2017 0.2300 0.2500 0.2250 0.2500 266,880 +0.03(+13.64%)
Jan 17, 2017 0.2250 0.2250 0.2200 0.2200 41,000 -0.01(-4.35%)
Jan 16, 2017 0.2400 0.2400 0.2300 0.2300 16,020 +0.00(+0.00%)
Jan 13, 2017 0.2200 0.2300 0.2100 0.2300 113,024 +0.02(+9.52%)
Jan 12, 2017 0.2100 0.2100 0.2100 0.2100 1,800 +0.00(+0.00%)
Jan 11, 2017 0.2100 0.2100 0.2100 0.2100 50,200 +0.01(+2.44%)
Jan 10, 2017 0.2050 0.2050 0.2050 0.2050 5,166 -0.01(-2.38%)
Jan 09, 2017 0.2100 0.2300 0.2100 0.2100 211,000 +0.00(+0.00%)
Jan 05, 2017 0.2100 0.2100 0.2100 100 -0.01(-4.55%)
Jan 03, 2017 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Dec 29, 2016 0.2000 0.2000 0.2000 0.2000 1,320 -0.02(-9.09%)
Dec 28, 2016 0.2300 0.2300 0.1850 0.2200 38,798 -0.01(-4.35%)
Dec 23, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Dec 20, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 19, 2016 0.2100 0.2300 0.2100 0.2200 210,200 -0.01(-4.35%)
Dec 16, 2016 0.2200 0.2300 0.2200 0.2300 95,402 +0.01(+4.55%)
Dec 15, 2016 0.2200 0.2200 0.2200 0.2200 146,000 +0.02(+10.00%)
Dec 14, 2016 0.1950 0.2200 0.1950 0.2000 93,506 -0.00(-2.44%)
Dec 13, 2016 0.2000 0.2200 0.2000 0.2050 63,443 -0.03(-10.87%)
Dec 12, 2016 0.2050 0.2300 0.2050 0.2300 11,600 +0.01(+2.22%)
Dec 09, 2016 0.2100 0.2250 0.2100 0.2250 175,000 +0.02(+7.14%)
Dec 08, 2016 0.2200 0.2250 0.2100 0.2100 245,013 +0.01(+2.44%)
Dec 07, 2016 0.2050 0.2050 0.2050 0.2050 158,000 +0.00(+0.00%)
Dec 06, 2016 0.1950 0.2050 0.1950 0.2050 151,000 +0.02(+10.81%)
Dec 01, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Nov 30, 2016 0.1950 0.1950 0.1950 0.1950 9,229 +0.00(+0.00%)
Nov 29, 2016 0.2000 0.2150 0.1950 0.1950 192,950 +0.00(+0.00%)
Nov 28, 2016 0.2000 0.2050 0.1950 0.1950 111,400 -0.01(-2.50%)
Nov 25, 2016 0.1900 0.2000 0.1900 0.2000 123,000 +0.02(+11.11%)
Nov 24, 2016 0.1700 0.1800 0.1700 0.1800 87,700 +0.02(+16.13%)
Nov 23, 2016 0.1500 0.1550 0.1500 0.1550 40,000 -0.01(-3.13%)
Nov 22, 2016 0.1700 0.1700 0.1550 0.1600 132,300 +0.01(+6.67%)
Nov 21, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 18, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Nov 17, 2016 0.1500 0.1500 0.1500 20,520 +0.00(+0.00%)
Nov 16, 2016 0.1500 0.1500 0.1500 0.1500 100,200 +0.00(+0.00%)
Nov 15, 2016 0.1500 0.1500 0.1500 0.1500 30,173 -0.02(-9.09%)
Nov 10, 2016 0.1650 0.1650 0.1650 400 +0.02(+17.86%)
Nov 09, 2016 0.1400 0.1400 0.1400 0.1400 1,184 -0.02(-12.50%)
Nov 08, 2016 0.1600 0.1600 0.1600 0.1600 31,400 +0.01(+6.67%)
Nov 07, 2016 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Nov 03, 2016 0.1500 0.1500 0.1500 40 -0.03(-16.67%)
Nov 02, 2016 0.1600 0.1800 0.1600 0.1800 210,000 +0.02(+12.50%)
Nov 01, 2016 0.1500 0.1600 0.1500 0.1600 83,606 -0.01(-3.03%)
Oct 24, 2016 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Oct 21, 2016 0.1900 0.1900 0.1900 0.1900 22,500 +0.03(+18.75%)
Oct 20, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.04(-20.00%)
Oct 19, 2016 0.1700 0.2000 0.1700 0.2000 91,279 +0.02(+11.11%)
Oct 18, 2016 0.1800 0.1800 0.1800 0.1800 16,600 +0.01(+5.88%)
Oct 14, 2016 0.1700 0.1700 0.1700 300 +0.00(+0.00%)
Oct 13, 2016 0.1700 0.1700 0.1700 0.1700 2,800 +0.00(+0.00%)
Oct 07, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2016 0.1700 0.1700 0.1700 0.1700 13,213 +0.00(+0.00%)
Oct 03, 2016 0.1700 0.1700 0.1700 3 -0.04(-19.05%)
Sep 26, 2016 0.2100 0.2100 0.2100 0.2100 10,686 -0.01(-4.55%)
Sep 23, 2016 0.2200 0.2200 0.2200 0.2200 17,044 -0.02(-8.33%)
Sep 22, 2016 0.2300 0.2400 0.2250 0.2400 102,500 +0.01(+4.35%)
Sep 21, 2016 0.2400 0.2400 0.2150 0.2300 90,000 +0.03(+15.00%)
Sep 19, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 16, 2016 0.2100 0.2100 0.2000 0.2050 117,009 -0.05(-18.00%)
Sep 15, 2016 0.2000 0.2500 0.1950 0.2500 67,440 +0.04(+16.28%)
Sep 14, 2016 0.1750 0.2150 0.1750 0.2150 75,500 +0.01(+7.50%)
Sep 13, 2016 0.1800 0.2000 0.1800 0.2000 40,300 +0.02(+11.11%)
Sep 09, 2016 0.1800 0.1800 0.1800 87 -0.02(-10.00%)
Sep 08, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Sep 07, 2016 0.2050 0.2050 0.2000 0.2000 10,500 -0.01(-4.76%)
Sep 06, 2016 0.1800 0.2100 0.1800 0.2100 15,640 +0.01(+2.44%)
Sep 01, 2016 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Aug 30, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 29, 2016 0.1900 0.2000 0.1900 0.2000 72,000 +0.00(+0.00%)
Aug 26, 2016 0.2000 0.2000 0.2000 0.2000 120,000 -0.01(-6.98%)
Aug 19, 2016 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Aug 18, 2016 0.2150 0.2150 0.2150 0.2150 9,900 -0.01(-4.44%)
Aug 16, 2016 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Aug 15, 2016 0.2000 0.2000 0.2000 0.2000 43,060 +0.00(+0.00%)
Aug 12, 2016 0.2100 0.2100 0.2000 0.2000 81,400 -0.03(-13.04%)
Aug 10, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 09, 2016 0.2300 0.2300 0.2300 0.2300 630 +0.00(+0.00%)
Aug 08, 2016 0.2300 0.2300 0.2300 0.2300 7,000 -0.02(-8.00%)
Aug 05, 2016 0.2200 0.2500 0.2200 0.2500 55,000 +0.00(+0.00%)
Aug 04, 2016 0.2500 0.2500 0.2500 0.2500 7,400 +0.00(+0.00%)
Aug 03, 2016 0.2300 0.2500 0.2200 0.2500 93,315 +0.01(+4.17%)
Aug 02, 2016 0.2400 0.2400 0.2400 0.2400 9,000 -0.01(-2.04%)
Jul 29, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Jul 28, 2016 0.2350 0.2550 0.2350 0.2400 103,540 +0.00(+0.00%)
Jul 27, 2016 0.2600 0.2600 0.2350 0.2400 26,750 -0.02(-7.69%)
Jul 26, 2016 0.2600 0.2800 0.2500 0.2600 100,000 +0.02(+8.33%)
Jul 25, 2016 0.2500 0.2500 0.2400 0.2400 17,100 -0.04(-14.29%)
Jul 22, 2016 0.2800 0.2900 0.2500 0.2800 49,910 -0.01(-3.45%)
Jul 21, 2016 0.2450 0.2900 0.2250 0.2900 478,244 +0.02(+7.41%)
Jul 20, 2016 0.2600 0.2700 0.2500 0.2700 83,280 +0.01(+3.85%)
Jul 19, 2016 0.2800 0.2900 0.2600 0.2600 253,413 -0.04(-13.33%)
Jul 18, 2016 0.2900 0.3000 0.2800 0.3000 80,003 -0.02(-6.25%)
Jul 15, 2016 0.3100 0.3200 0.2850 0.3200 165,000 +0.00(+0.00%)
Jul 14, 2016 0.3100 0.3200 0.3000 0.3200 170,563 +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.