Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verses Ai Inc (OP: VRSSF )

0.4400 +0.0800 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 0.3625 0.4400 0.3350 0.4400 322,597 +0.08(+22.22%)
Oct 17, 2024 0.2953 0.3650 0.2805 0.3600 385,982 +0.06(+18.07%)
Oct 16, 2024 0.3512 0.3512 0.3049 0.3049 332,612 -0.03(-8.08%)
Oct 15, 2024 0.3800 0.3800 0.3230 0.3317 264,109 -0.04(-10.35%)
Oct 14, 2024 0.3900 0.3900 0.3500 0.3700 269,367 -0.01(-2.14%)
Oct 11, 2024 0.3886 0.3950 0.3653 0.3781 241,384 -0.00(-0.45%)
Oct 10, 2024 0.3950 0.4190 0.3598 0.3798 178,551 -0.01(-3.11%)
Oct 09, 2024 0.3792 0.4079 0.3790 0.3920 296,188 +0.02(+5.21%)
Oct 08, 2024 0.4428 0.4428 0.3501 0.3726 1,259,580 -0.08(-17.16%)
Oct 07, 2024 0.4613 0.5328 0.4400 0.4498 318,757 -0.05(-10.63%)
Oct 04, 2024 0.5300 0.5300 0.5025 0.5033 131,023 -0.01(-2.31%)
Oct 03, 2024 0.5275 0.5300 0.4500 0.5152 285,026 -0.01(-1.87%)
Oct 02, 2024 0.5295 0.5350 0.4995 0.5250 229,532 -0.01(-1.85%)
Oct 01, 2024 0.5365 0.5390 0.5119 0.5349 36,845 +0.01(+2.49%)
Sep 30, 2024 0.5775 0.5775 0.5006 0.5219 312,074 -0.04(-6.39%)
Sep 27, 2024 0.5200 0.5575 0.4698 0.5575 789,365 +0.01(+1.47%)
Sep 26, 2024 0.5450 0.5494 0.5000 0.5494 719,876 +0.00(+0.81%)
Sep 25, 2024 0.5481 0.5481 0.5000 0.5450 379,938 -0.00(-0.57%)
Sep 24, 2024 0.5575 0.5600 0.5400 0.5481 278,244 -0.01(-1.37%)
Sep 23, 2024 0.5842 0.6500 0.5477 0.5557 671,595 -0.03(-5.56%)
Sep 20, 2024 0.6125 0.6314 0.5801 0.5884 217,343 -0.03(-5.25%)
Sep 19, 2024 0.6642 0.6934 0.6173 0.6210 182,620 -0.05(-8.00%)
Sep 18, 2024 0.6500 0.6833 0.6053 0.6750 244,696 +0.06(+9.76%)
Sep 17, 2024 0.7300 0.7300 0.6150 0.6150 113,847 -0.04(-5.38%)
Sep 16, 2024 0.6800 0.7400 0.6500 0.6500 131,607 -0.02(-2.99%)
Sep 13, 2024 0.6725 0.7142 0.6700 0.6700 72,265 -0.02(-3.18%)
Sep 12, 2024 0.7441 0.7441 0.6650 0.6920 102,961 -0.02(-2.54%)
Sep 11, 2024 0.7200 0.7200 0.6601 0.7100 48,897 +0.00(+0.01%)
Sep 10, 2024 0.6700 0.7184 0.6700 0.7099 138,370 +0.03(+4.40%)
Sep 09, 2024 0.6700 0.6967 0.6500 0.6800 63,922 -0.02(-3.23%)
Sep 06, 2024 0.7251 0.7500 0.6914 0.7027 34,120 -0.00(-0.61%)
Sep 05, 2024 0.7500 0.7500 0.6772 0.7070 43,130 -0.00(-0.42%)
Sep 04, 2024 0.6155 0.7100 0.6155 0.7100 77,186 +0.05(+6.91%)
Sep 03, 2024 0.7000 0.7100 0.6250 0.6641 71,097 +0.01(+2.17%)
Aug 30, 2024 0.7100 0.7100 0.6400 0.6500 307,994 -0.03(-4.41%)
Aug 29, 2024 0.7100 0.7100 0.6500 0.6800 393,489 -0.03(-4.23%)
Aug 28, 2024 0.7200 0.7299 0.6850 0.7100 352,463 +0.00(+0.01%)
Aug 27, 2024 0.7250 0.8000 0.7011 0.7099 171,274 -0.04(-5.38%)
Aug 26, 2024 0.7559 0.7839 0.7301 0.7503 103,529 -0.00(-0.42%)
Aug 23, 2024 0.8000 0.8000 0.7500 0.7535 140,940 -0.01(-1.09%)
Aug 22, 2024 0.7800 0.8000 0.7500 0.7618 210,521 -0.02(-2.33%)
Aug 21, 2024 0.8050 0.8250 0.7800 0.7800 58,811 -0.02(-2.50%)
Aug 20, 2024 0.8724 0.8724 0.7800 0.8000 134,646 -0.02(-2.68%)
Aug 19, 2024 0.8300 0.8300 0.7900 0.8220 139,420 +0.01(+1.64%)
Aug 16, 2024 0.7800 0.8262 0.7550 0.8087 148,212 -0.02(-2.07%)
Aug 15, 2024 0.8494 0.8682 0.8060 0.8258 149,850 -0.02(-2.73%)
Aug 14, 2024 0.9176 0.9176 0.8057 0.8490 180,953 -0.02(-2.41%)
Aug 13, 2024 0.8750 0.8805 0.7500 0.8700 312,309 +0.04(+4.38%)
Aug 12, 2024 0.9250 0.9500 0.8307 0.8335 122,381 -0.08(-8.72%)
Aug 09, 2024 1.000 1.000 0.8619 0.9131 122,088 -0.06(-6.20%)
Aug 08, 2024 0.9200 0.9928 0.8965 0.9735 317,349 +0.07(+8.11%)
Aug 07, 2024 0.8700 0.9144 0.8300 0.9005 216,784 +0.06(+7.73%)
Aug 06, 2024 0.8500 0.8500 0.7900 0.8359 177,646 +0.03(+3.20%)
Aug 05, 2024 0.8500 0.8873 0.7900 0.8100 256,865 -0.04(-4.26%)
Aug 02, 2024 0.8720 0.9200 0.8210 0.8460 147,821 -0.03(-3.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.