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 31, 2018 0.3000 0.3100 0.3000 0.3100 21,500 +0.01(+3.33%)
May 30, 2018 0.3150 0.3150 0.3000 0.3000 131,023 -0.04(-10.45%)
May 29, 2018 0.3300 0.3350 0.3100 0.3350 115,980 +0.03(+8.06%)
May 28, 2018 0.3000 0.3300 0.2850 0.3100 70,000 -0.01(-3.13%)
May 25, 2018 0.3200 0.3200 0.3200 0.3200 100,000 -0.02(-4.48%)
May 24, 2018 0.2950 0.3350 0.2950 0.3350 108,000 +0.05(+15.52%)
May 23, 2018 0.2950 0.3000 0.2900 0.2900 38,400 -0.01(-3.33%)
May 22, 2018 0.3100 0.3100 0.3000 0.3000 44,815 -0.02(-6.25%)
May 18, 2018 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
May 17, 2018 0.2900 0.2950 0.2900 0.2950 110,800 +0.01(+5.36%)
May 16, 2018 0.3000 0.3000 0.2800 0.2800 63,000 -0.02(-6.67%)
May 15, 2018 0.2700 0.3000 0.2700 0.3000 27,300 +0.00(+0.00%)
May 14, 2018 0.2950 0.3000 0.2950 0.3000 120,200 +0.00(+0.00%)
May 11, 2018 0.2900 0.3000 0.2750 0.3000 75,100 +0.00(+0.00%)
May 10, 2018 0.3000 0.3000 0.3000 0.3000 100,000 +0.02(+7.14%)
May 09, 2018 0.3000 0.3100 0.2800 0.2800 89,500 -0.02(-6.67%)
May 08, 2018 0.3000 0.3100 0.3000 0.3000 14,000 +0.00(+0.00%)
May 07, 2018 0.3350 0.3350 0.3000 0.3000 55,700 -0.03(-9.09%)
May 04, 2018 0.3000 0.3300 0.3000 0.3300 161,960 +0.03(+8.20%)
May 03, 2018 0.2850 0.3050 0.2850 0.3050 37,503 +0.01(+1.67%)
May 02, 2018 0.2700 0.3000 0.2650 0.3000 88,800 +0.00(+0.00%)
May 01, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.05(+20.00%)
Apr 30, 2018 0.3000 0.3000 0.2500 0.2500 106,000 -0.07(-20.63%)
Apr 27, 2018 0.2950 0.3150 0.2950 0.3150 12,000 +0.01(+1.61%)
Apr 26, 2018 0.2950 0.3100 0.2950 0.3100 14,100 -0.01(-1.59%)
Apr 25, 2018 0.3050 0.3200 0.2950 0.3150 218,080 -0.01(-1.56%)
Apr 20, 2018 0.3200 0.3200 0.3200 200 +0.02(+4.92%)
Apr 19, 2018 0.3050 0.3050 0.3050 0.3050 15,001 -0.01(-1.61%)
Apr 18, 2018 0.3300 0.3300 0.3100 0.3100 15,130 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3300 0.3000 0.3100 57,500 -0.01(-1.59%)
Apr 16, 2018 0.3300 0.3300 0.3050 0.3150 57,687 -0.02(-4.55%)
Apr 13, 2018 0.3200 0.3300 0.3200 0.3300 73,090 +0.00(+0.00%)
Apr 12, 2018 0.3300 0.3300 0.3300 0.3300 51,100 +0.03(+10.00%)
Apr 11, 2018 0.2950 0.3200 0.2950 0.3000 9,925 -0.02(-6.25%)
Apr 10, 2018 0.3200 0.3200 0.3200 0.3200 5,000 +0.02(+4.92%)
Apr 09, 2018 0.3050 0.3050 0.3050 0.3050 150,293 +0.00(+0.00%)
Apr 06, 2018 0.3000 0.3300 0.2950 0.3050 43,000 +0.01(+1.67%)
Apr 05, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Apr 04, 2018 0.3000 0.3000 0.2900 0.3000 110,700 -0.02(-4.76%)
Apr 03, 2018 0.3150 0.3150 0.3100 0.3150 70,040 -0.01(-3.08%)
Apr 02, 2018 0.3250 0.3250 0.3150 0.3250 55,000 -0.01(-1.52%)
Mar 29, 2018 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 28, 2018 0.3400 0.3400 0.3250 0.3250 45,550 -0.01(-1.52%)
Mar 27, 2018 0.3400 0.3400 0.3300 0.3300 45,320 -0.01(-4.35%)
Mar 26, 2018 0.3600 0.3600 0.3400 0.3450 12,922 -0.01(-1.43%)
Mar 23, 2018 0.3250 0.3500 0.3250 0.3500 154,500 +0.03(+9.37%)
Mar 22, 2018 0.3300 0.3300 0.3200 0.3200 118,555 -0.03(-8.57%)
Mar 20, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 19, 2018 0.3400 0.3500 0.3400 0.3500 132,170 +0.01(+2.94%)
Mar 16, 2018 0.3400 0.3400 0.3250 0.3400 222,400 +0.00(+0.00%)
Mar 15, 2018 0.3350 0.3400 0.3150 0.3400 115,000 +0.01(+1.49%)
Mar 14, 2018 0.3150 0.3350 0.3150 0.3350 97,980 +0.02(+4.69%)
Mar 13, 2018 0.3200 0.3200 0.3150 0.3200 140,000 +0.00(+0.00%)
Mar 12, 2018 0.3200 0.3200 0.3200 0.3200 3,650 +0.01(+1.59%)
Mar 09, 2018 0.3150 0.3350 0.3150 0.3150 39,660 -0.01(-1.56%)
Mar 08, 2018 0.3200 0.3200 0.3200 0.3200 1,500 -0.02(-4.48%)
Mar 07, 2018 0.3300 0.3350 0.3150 0.3350 19,400 +0.01(+1.52%)
Mar 06, 2018 0.3300 0.3450 0.3150 0.3300 60,577 +0.00(+0.00%)
Mar 05, 2018 0.3250 0.3300 0.3150 0.3300 28,004 +0.02(+6.45%)
Mar 02, 2018 0.3000 0.3600 0.3000 0.3100 595,660 +0.01(+3.33%)
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.