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, 2017 0.4800 0.4800 0.4600 0.4700 61,650 -0.02(-3.09%)
May 30, 2017 0.4600 0.4850 0.4600 0.4850 139,574 +0.03(+6.59%)
May 29, 2017 0.4400 0.4550 0.4350 0.4550 31,000 +0.02(+4.60%)
May 26, 2017 0.4450 0.4450 0.4350 0.4350 40,601 -0.03(-5.43%)
May 25, 2017 0.4350 0.4600 0.4200 0.4600 136,505 +0.02(+4.55%)
May 24, 2017 0.4400 0.4500 0.4400 0.4400 117,700 -0.01(-2.22%)
May 23, 2017 0.4750 0.4750 0.4500 0.4500 65,700 -0.02(-5.26%)
May 19, 2017 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
May 18, 2017 0.4700 0.4850 0.4550 0.4800 124,820 -0.01(-2.04%)
May 17, 2017 0.4350 0.5000 0.4300 0.4900 527,443 +0.05(+11.36%)
May 16, 2017 0.4400 0.4500 0.4400 0.4400 43,000 -0.02(-4.35%)
May 15, 2017 0.4450 0.4700 0.4300 0.4600 722,730 +0.02(+4.55%)
May 12, 2017 0.4500 0.4500 0.4350 0.4400 51,625 -0.01(-2.22%)
May 11, 2017 0.4550 0.4550 0.4300 0.4500 187,375 +0.01(+2.27%)
May 10, 2017 0.4000 0.4600 0.4000 0.4400 406,028 +0.03(+8.64%)
May 09, 2017 0.4000 0.4200 0.3800 0.4050 136,605 +0.01(+1.25%)
May 08, 2017 0.3500 0.4100 0.3500 0.4000 868,780 +0.03(+8.11%)
May 05, 2017 0.3200 0.3700 0.3200 0.3700 57,293 +0.04(+12.12%)
May 04, 2017 0.3400 0.3400 0.3100 0.3300 49,550 +0.02(+6.45%)
May 03, 2017 0.3150 0.3200 0.3000 0.3100 55,730 -0.01(-1.59%)
May 02, 2017 0.3100 0.3200 0.3000 0.3150 43,902 -0.01(-1.56%)
May 01, 2017 0.3300 0.3300 0.3200 0.3200 18,828 +0.00(+0.00%)
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%)
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.