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, 2020 0.4600 0.5000 0.4600 0.4700 769,851 +0.01(+3.30%)
Nov 27, 2020 0.4200 0.4600 0.4200 0.4550 892,300 +0.01(+1.11%)
Nov 26, 2020 0.4400 0.4500 0.4250 0.4500 1,137,330 +0.01(+2.27%)
Nov 25, 2020 0.5000 0.5000 0.4350 0.4400 1,508,649 -0.05(-11.11%)
Nov 24, 2020 0.5000 0.5300 0.4900 0.4950 1,017,177 +0.01(+1.02%)
Nov 23, 2020 0.4700 0.5000 0.4600 0.4900 2,522,606 +0.06(+13.95%)
Nov 20, 2020 0.4300 0.4300 0.3900 0.4300 1,371,152 +0.01(+2.38%)
Nov 19, 2020 0.3600 0.4450 0.3600 0.4200 1,104,329 +0.04(+12.00%)
Nov 18, 2020 0.3450 0.4000 0.3450 0.3750 1,121,986 +0.03(+10.29%)
Nov 17, 2020 0.3200 0.3400 0.3200 0.3400 406,527 +0.02(+6.25%)
Nov 16, 2020 0.3250 0.3250 0.3050 0.3200 382,500 +0.00(+0.00%)
Nov 13, 2020 0.3050 0.3300 0.3000 0.3200 429,710 +0.02(+4.92%)
Nov 12, 2020 0.3150 0.3150 0.3000 0.3050 353,000 +0.01(+1.67%)
Nov 11, 2020 0.2650 0.3200 0.2600 0.3000 1,027,460 +0.01(+3.45%)
Nov 10, 2020 0.2800 0.2900 0.2750 0.2900 208,593 +0.01(+3.57%)
Nov 09, 2020 0.2550 0.2800 0.2550 0.2800 153,985 +0.01(+3.70%)
Nov 06, 2020 0.2700 0.2700 0.2650 0.2700 234,277 +0.00(+0.00%)
Nov 05, 2020 0.2400 0.2700 0.2400 0.2700 431,413 +0.03(+10.20%)
Nov 04, 2020 0.2450 0.2550 0.2450 0.2450 18,375 +0.01(+4.26%)
Nov 03, 2020 0.2400 0.2400 0.2300 0.2350 140,000 -0.01(-4.08%)
Nov 02, 2020 0.2450 0.2600 0.2400 0.2450 172,283 +0.00(+0.00%)
Oct 30, 2020 0.2300 0.2450 0.2300 0.2450 314,200 +0.01(+6.52%)
Oct 29, 2020 0.2550 0.2550 0.2250 0.2300 271,637 +0.01(+4.55%)
Oct 28, 2020 0.2350 0.2350 0.2200 0.2200 282,500 -0.01(-6.38%)
Oct 27, 2020 0.2400 0.2400 0.2300 0.2350 186,345 -0.03(-9.62%)
Oct 26, 2020 0.2350 0.2600 0.2350 0.2600 118,200 +0.01(+4.00%)
Oct 23, 2020 0.2400 0.2500 0.2350 0.2500 302,970 +0.02(+8.70%)
Oct 22, 2020 0.2450 0.2450 0.2300 0.2300 217,800 -0.01(-4.17%)
Oct 21, 2020 0.2400 0.2400 0.2350 0.2400 143,000 -0.01(-4.00%)
Oct 20, 2020 0.2500 0.2500 0.2400 0.2500 526,000 +0.00(+0.00%)
Oct 19, 2020 0.2650 0.2700 0.2500 0.2500 126,164 -0.02(-5.66%)
Oct 16, 2020 0.2550 0.2650 0.2450 0.2650 170,498 +0.02(+8.16%)
Oct 15, 2020 0.2500 0.2500 0.2450 0.2450 45,500 -0.02(-5.77%)
Oct 14, 2020 0.2450 0.2600 0.2450 0.2600 150,911 +0.01(+4.00%)
Oct 13, 2020 0.2600 0.2600 0.2500 0.2500 63,500 -0.02(-5.66%)
Oct 09, 2020 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Oct 08, 2020 0.2600 0.2600 0.2450 0.2500 305,431 -0.02(-7.41%)
Oct 07, 2020 0.2600 0.2700 0.2600 0.2700 78,015 +0.01(+3.85%)
Oct 06, 2020 0.2800 0.2800 0.2600 0.2600 57,852 -0.03(-10.34%)
Oct 05, 2020 0.2900 0.2950 0.2750 0.2900 153,692 +0.01(+3.57%)
Oct 02, 2020 0.2650 0.2800 0.2450 0.2800 62,134 -0.01(-5.08%)
Oct 01, 2020 0.2850 0.2950 0.2600 0.2950 100,679 +0.01(+3.51%)
Sep 30, 2020 0.2850 0.2850 0.2650 0.2850 67,550 +0.00(+0.00%)
Sep 29, 2020 0.2450 0.2950 0.2450 0.2850 705,890 +0.04(+16.33%)
Sep 28, 2020 0.2500 0.2600 0.2300 0.2450 333,100 -0.01(-3.92%)
Sep 25, 2020 0.2600 0.2700 0.2500 0.2550 59,559 -0.02(-5.56%)
Sep 24, 2020 0.2850 0.2900 0.2450 0.2700 142,215 -0.01(-5.26%)
Sep 23, 2020 0.2800 0.3000 0.2800 0.2850 17,000 +0.00(+0.00%)
Sep 22, 2020 0.2950 0.3000 0.2750 0.2850 96,280 +0.01(+3.64%)
Sep 21, 2020 0.3000 0.3000 0.2750 0.2750 234,172 -0.02(-8.33%)
Sep 18, 2020 0.2900 0.3050 0.2900 0.3000 193,200 -0.01(-1.64%)
Sep 17, 2020 0.3000 0.3050 0.2900 0.3050 261,460 +0.00(+0.00%)
Sep 16, 2020 0.3250 0.3300 0.3000 0.3050 829,345 -0.03(-8.96%)
Sep 15, 2020 0.3400 0.3400 0.3100 0.3350 692,775 -0.01(-1.47%)
Sep 14, 2020 0.3200 0.3450 0.3200 0.3400 756,356 -0.00(-1.45%)
Sep 11, 2020 0.3400 0.3450 0.3250 0.3450 412,307 +0.01(+4.55%)
Sep 10, 2020 0.3250 0.3300 0.3150 0.3300 571,589 +0.01(+1.54%)
Sep 09, 2020 0.3250 0.3250 0.3100 0.3250 595,952 +0.01(+3.17%)
Sep 08, 2020 0.3050 0.3150 0.3050 0.3150 440,376 +0.02(+5.00%)
Sep 04, 2020 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Sep 03, 2020 0.2300 0.2850 0.2200 0.2850 2,036,101 +0.04(+18.75%)
Sep 02, 2020 0.2300 0.2400 0.2300 0.2400 49,359 +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.