Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Verses Ai Inc (OP: VRSSF )

0.9065 +0.0065 (+0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 31, 2024 0.9000 0.9163 0.8875 0.9065 102,988 +0.01(+0.72%)
May 30, 2024 0.8983 0.9009 0.8277 0.9000 116,288 +0.04(+5.08%)
May 29, 2024 0.8850 0.9096 0.8565 0.8565 47,124 -0.03(-3.22%)
May 28, 2024 0.8600 0.9300 0.8600 0.8850 221,131 +0.01(+0.57%)
May 24, 2024 0.8187 0.8821 0.8187 0.8800 75,257 +0.02(+2.80%)
May 23, 2024 0.8600 0.9331 0.8350 0.8560 243,768 +0.02(+2.51%)
May 22, 2024 0.8150 0.8597 0.7711 0.8350 409,105 +0.06(+8.16%)
May 21, 2024 0.7100 0.8110 0.6900 0.7720 423,312 +0.08(+12.05%)
May 20, 2024 0.6800 0.7338 0.6659 0.6890 377,066 +0.00(+0.44%)
May 17, 2024 0.6700 0.7000 0.6700 0.6860 236,281 +0.02(+2.91%)
May 16, 2024 0.6600 0.6926 0.6500 0.6666 235,988 +0.00(+0.24%)
May 15, 2024 0.6800 0.7299 0.6650 0.6650 307,850 -0.02(-3.62%)
May 14, 2024 0.7250 0.7305 0.6838 0.6900 133,490 -0.04(-5.14%)
May 13, 2024 0.7300 0.7589 0.7216 0.7274 112,266 +0.00(+0.33%)
May 10, 2024 0.7400 0.7450 0.7190 0.7250 14,767 -0.01(-0.68%)
May 09, 2024 0.7899 0.7899 0.6988 0.7300 163,682 -0.02(-2.74%)
May 08, 2024 0.7700 0.7700 0.7018 0.7506 67,256 +0.02(+3.30%)
May 07, 2024 0.7800 0.7800 0.7200 0.7266 128,700 -0.05(-6.08%)
May 06, 2024 0.7350 0.8280 0.7250 0.7736 100,866 +0.02(+3.15%)
May 03, 2024 0.7010 0.7572 0.7010 0.7500 123,603 +0.04(+5.63%)
May 02, 2024 0.7230 0.7230 0.6881 0.7100 43,455 +0.00(+0.00%)
May 01, 2024 0.6762 0.7200 0.6762 0.7100 54,935 +0.01(+1.43%)
Apr 30, 2024 0.6800 0.7102 0.6800 0.7000 28,946 -0.01(-1.38%)
Apr 29, 2024 0.7098 0.7186 0.7098 0.7098 133,119 +0.01(+1.02%)
Apr 26, 2024 0.6600 0.7100 0.6600 0.7026 100,449 -0.01(-1.18%)
Apr 25, 2024 0.7075 0.7110 0.6701 0.7110 80,324 +0.00(+0.14%)
Apr 24, 2024 0.7071 0.7200 0.7071 0.7100 102,667 -0.02(-2.37%)
Apr 23, 2024 0.7800 0.7800 0.7100 0.7272 117,901 +0.01(+1.22%)
Apr 22, 2024 0.6815 0.7701 0.6677 0.7184 237,743 +0.04(+6.54%)
Apr 19, 2024 0.7406 0.7471 0.6632 0.6743 234,766 -0.07(-9.50%)
Apr 18, 2024 0.8000 0.8000 0.7101 0.7451 328,010 -0.03(-4.47%)
Apr 17, 2024 0.7800 0.8500 0.7800 0.7800 126,237 -0.04(-4.88%)
Apr 16, 2024 0.7900 0.8700 0.7833 0.8200 216,663 +0.03(+3.42%)
Apr 15, 2024 0.7500 0.8200 0.7500 0.7929 184,734 -0.01(-1.29%)
Apr 12, 2024 0.8699 0.8699 0.7576 0.8033 434,112 -0.04(-4.37%)
Apr 11, 2024 0.8109 0.8500 0.7499 0.8400 299,081 +0.01(+0.72%)
Apr 10, 2024 0.8000 0.8449 0.7130 0.8340 608,008 +0.03(+3.73%)
Apr 09, 2024 1.020 1.040 0.7305 0.8040 1,687,219 -0.22(-21.18%)
Apr 08, 2024 1.100 1.100 0.9682 1.020 454,574 -0.04(-3.77%)
Apr 05, 2024 1.073 1.090 1.050 1.060 114,301 -0.02(-2.12%)
Apr 04, 2024 1.090 1.150 1.050 1.083 275,657 -0.01(-0.64%)
Apr 03, 2024 1.060 1.120 1.050 1.090 245,783 +0.03(+2.83%)
Apr 02, 2024 1.080 1.090 1.050 1.060 63,274 -0.02(-1.85%)
Apr 01, 2024 1.090 1.090 1.040 1.080 212,630 +0.03(+2.86%)
Mar 28, 2024 1.150 1.150 1.050 1.050 181,689 -0.07(-6.07%)
Mar 27, 2024 1.070 1.139 1.050 1.118 125,747 +0.05(+4.71%)
Mar 26, 2024 1.060 1.070 1.010 1.067 266,810 +0.01(+0.71%)
Mar 25, 2024 1.120 1.120 1.050 1.060 144,272 -0.01(-0.93%)
Mar 22, 2024 1.080 1.100 1.060 1.070 115,145 -0.05(-4.19%)
Mar 21, 2024 1.110 1.155 1.050 1.117 94,904 +0.01(+0.61%)
Mar 20, 2024 1.110 1.170 1.110 1.110 94,061 -0.06(-5.13%)
Mar 19, 2024 1.160 1.200 1.110 1.170 104,435 -0.02(-1.68%)
Mar 18, 2024 1.230 1.240 1.110 1.190 161,574 -0.03(-2.46%)
Mar 15, 2024 1.240 1.260 1.190 1.220 208,585 +0.00(+0.00%)
Mar 14, 2024 1.230 1.360 1.180 1.220 356,789 -0.09(-6.87%)
Mar 13, 2024 1.100 1.310 1.090 1.310 778,964 +0.20(+18.02%)
Mar 12, 2024 1.090 1.110 1.040 1.110 215,959 +0.03(+2.78%)
Mar 11, 2024 1.050 1.100 1.010 1.080 210,286 +0.01(+1.19%)
Mar 08, 2024 1.050 1.120 1.050 1.067 216,991 -0.04(-3.41%)
Mar 07, 2024 1.120 1.120 1.060 1.105 225,075 -0.01(-0.45%)
Mar 06, 2024 1.070 1.130 1.070 1.110 404,407 +0.02(+2.07%)
Mar 05, 2024 1.140 1.140 1.070 1.087 85,096 -0.02(-2.03%)
Mar 04, 2024 1.100 1.140 1.020 1.110 309,838 +0.03(+2.78%)
Mar 01, 2024 1.040 1.150 1.040 1.080 365,991 +0.02(+1.89%)
Feb 29, 2024 0.9700 1.140 0.9700 1.060 403,062 +0.02(+1.92%)
Feb 28, 2024 0.9800 1.040 0.9543 1.040 176,029 +0.06(+6.12%)
Feb 27, 2024 0.9872 1.017 0.9600 0.9800 280,642 -0.01(-1.01%)
Feb 26, 2024 1.060 1.090 0.9600 0.9900 624,951 -0.08(-7.48%)
Feb 23, 2024 1.080 1.097 1.060 1.070 154,512 -0.01(-0.93%)
Feb 22, 2024 1.130 1.150 1.070 1.080 258,766 -0.02(-1.82%)
Feb 21, 2024 1.130 1.200 1.080 1.100 135,048 -0.07(-5.98%)
Feb 20, 2024 1.300 1.300 1.169 1.170 227,894 +0.02(+1.74%)
Feb 16, 2024 1.100 1.180 1.100 1.150 431,890 +0.05(+4.55%)
Feb 15, 2024 1.060 1.170 1.060 1.100 236,094 +0.02(+1.85%)
Feb 14, 2024 1.130 1.140 1.048 1.080 278,539 -0.02(-2.00%)
Feb 13, 2024 1.200 1.200 1.080 1.102 327,731 -0.10(-8.17%)
Feb 12, 2024 1.290 1.290 1.200 1.200 354,660 -0.07(-5.51%)
Feb 09, 2024 1.260 1.329 1.250 1.270 169,581 +0.02(+1.60%)
Feb 08, 2024 1.330 1.350 1.220 1.250 235,594 -0.09(-6.72%)
Feb 07, 2024 1.390 1.390 1.330 1.340 161,865 -0.02(-1.47%)
Feb 06, 2024 1.335 1.400 1.330 1.360 176,966 +0.02(+1.49%)
Feb 05, 2024 1.400 1.490 1.280 1.340 325,648 -0.06(-4.29%)
Feb 02, 2024 1.428 1.480 1.360 1.400 207,518 +0.01(+0.72%)
Feb 01, 2024 1.330 1.490 1.330 1.390 231,821 -0.01(-0.71%)
Jan 31, 2024 1.400 1.450 1.320 1.400 234,109 +0.00(+0.00%)
Jan 30, 2024 1.460 1.460 1.380 1.400 132,983 -0.02(-1.41%)
Jan 29, 2024 1.400 1.466 1.360 1.420 231,914 +0.07(+5.19%)
Jan 26, 2024 1.180 1.350 1.180 1.350 342,132 +0.15(+12.50%)
Jan 25, 2024 1.310 1.326 1.190 1.200 427,787 -0.10(-7.69%)
Jan 24, 2024 1.330 1.360 1.300 1.300 162,756 -0.02(-1.52%)
Jan 23, 2024 1.420 1.440 1.300 1.320 348,482 -0.10(-7.04%)
Jan 22, 2024 1.400 1.510 1.366 1.420 371,794 -0.01(-0.70%)
Jan 19, 2024 1.570 1.700 1.360 1.430 642,770 -0.17(-10.40%)
Jan 18, 2024 1.740 1.750 1.594 1.596 825,616 -0.01(-0.56%)
Jan 17, 2024 1.400 1.660 1.400 1.605 774,355 +0.18(+12.24%)
Jan 16, 2024 1.370 1.440 1.360 1.430 388,310 +0.07(+5.15%)
Jan 12, 2024 1.220 1.450 1.220 1.360 714,894 +0.14(+11.48%)
Jan 11, 2024 1.320 1.320 1.220 1.220 156,280 -0.05(-3.94%)
Jan 10, 2024 1.260 1.310 1.250 1.270 140,759 -0.02(-1.55%)
Jan 09, 2024 1.180 1.300 1.180 1.290 160,715 +0.07(+5.74%)
Jan 08, 2024 1.170 1.330 1.170 1.220 465,000 +0.05(+4.27%)
Jan 05, 2024 1.360 1.360 1.160 1.170 271,586 -0.14(-10.69%)
Jan 04, 2024 1.350 1.370 1.290 1.310 151,536 -0.03(-2.02%)
Jan 03, 2024 1.250 1.360 1.250 1.337 151,387 +0.01(+0.83%)
Jan 02, 2024 1.140 1.330 1.140 1.326 289,007 +0.18(+15.30%)
Dec 29, 2023 1.193 1.195 1.150 1.150 229,720 -0.03(-2.54%)
Dec 28, 2023 1.240 1.280 1.160 1.180 250,948 -0.06(-4.61%)
Dec 27, 2023 1.310 1.310 1.100 1.237 477,862 -0.06(-4.85%)
Dec 26, 2023 1.275 1.340 1.250 1.300 150,693 +0.05(+4.00%)
Dec 22, 2023 1.367 1.367 1.250 1.250 596,950 -0.15(-10.71%)
Dec 21, 2023 1.350 1.461 1.350 1.400 650,724 +0.14(+11.11%)
Dec 20, 2023 1.150 1.360 1.130 1.260 803,080 +0.14(+12.50%)
Dec 19, 2023 1.000 1.130 1.000 1.120 690,750 +0.08(+7.93%)
Dec 18, 2023 0.9800 1.060 0.9800 1.038 216,674 +0.05(+4.82%)
Dec 15, 2023 0.9950 1.030 0.9823 0.9900 246,116 -0.01(-0.50%)
Dec 14, 2023 0.9800 0.9950 0.9479 0.9950 290,019 +0.03(+2.58%)
Dec 13, 2023 0.9630 0.9856 0.9530 0.9700 95,127 +0.01(+0.88%)
Dec 12, 2023 0.9800 0.9993 0.9400 0.9615 143,340 -0.00(-0.09%)
Dec 11, 2023 0.9670 0.9939 0.9200 0.9624 213,065 +0.02(+2.18%)
Dec 08, 2023 0.8880 0.9420 0.8677 0.9419 146,440 +0.08(+9.42%)
Dec 07, 2023 0.8100 0.8800 0.8100 0.8608 104,353 +0.01(+1.75%)
Dec 06, 2023 0.8500 0.9000 0.8100 0.8460 302,183 -0.01(-1.04%)
Dec 05, 2023 0.9133 0.9133 0.8500 0.8549 86,613 -0.05(-5.01%)
Dec 04, 2023 0.9000 0.9298 0.8793 0.9000 155,035 -0.01(-1.29%)
Dec 01, 2023 0.9542 0.9542 0.9021 0.9118 178,841 -0.03(-2.93%)
Nov 30, 2023 0.8800 0.9794 0.8800 0.9393 149,766 +0.05(+5.30%)
Nov 29, 2023 0.9000 0.9599 0.8859 0.8920 114,192 -0.06(-6.11%)
Nov 28, 2023 0.9310 1.010 0.9310 0.9500 86,652 -0.04(-3.70%)
Nov 27, 2023 1.030 1.080 0.9600 0.9865 148,254 -0.04(-3.83%)
Nov 24, 2023 1.040 1.050 1.000 1.026 33,204 -0.01(-1.37%)
Nov 22, 2023 1.060 1.083 0.9600 1.040 153,745 -0.01(-1.42%)
Nov 21, 2023 1.020 1.120 1.000 1.055 163,007 +0.01(+1.44%)
Nov 20, 2023 0.8700 1.044 0.8500 1.040 477,281 +0.17(+19.54%)
Nov 17, 2023 0.8250 0.9062 0.8000 0.8700 93,868 +0.05(+6.10%)
Nov 16, 2023 0.8100 0.8794 0.8045 0.8200 128,685 -0.03(-3.98%)
Nov 15, 2023 0.9100 0.9349 0.8520 0.8540 148,443 -0.04(-4.66%)
Nov 14, 2023 0.8600 0.9200 0.8300 0.8957 169,991 +0.02(+2.58%)
Nov 13, 2023 0.8400 0.9200 0.8400 0.8732 215,728 +0.01(+1.06%)
Nov 10, 2023 0.9149 0.9381 0.8640 0.8640 128,407 -0.04(-4.15%)
Nov 09, 2023 0.9022 0.9500 0.8500 0.9014 93,752 -0.01(-0.85%)
Nov 08, 2023 0.9400 0.9400 0.8375 0.9091 198,146 -0.00(-0.44%)
Nov 07, 2023 0.8104 0.9325 0.8094 0.9131 186,842 +0.01(+1.42%)
Nov 06, 2023 1.020 1.020 0.8617 0.9003 508,890 -0.09(-9.54%)
Nov 03, 2023 1.050 1.080 0.9800 0.9952 575,370 -0.03(-3.38%)
Nov 02, 2023 0.9220 1.030 0.8867 1.030 376,141 +0.05(+5.21%)
Nov 01, 2023 1.050 1.100 0.9300 0.9790 351,959 -0.06(-5.87%)
Oct 31, 2023 0.9900 1.050 0.9655 1.040 423,917 +0.09(+9.99%)
Oct 30, 2023 0.8150 0.9591 0.8005 0.9455 994,562 +0.15(+19.22%)
Oct 27, 2023 0.7186 0.8161 0.6700 0.7931 516,567 +0.14(+20.90%)
Oct 26, 2023 0.6000 0.6687 0.5939 0.6560 274,863 +0.06(+9.42%)
Oct 25, 2023 0.6650 0.7186 0.5630 0.5995 863,973 -0.08(-12.42%)
Oct 24, 2023 0.8500 0.8580 0.6845 0.6845 458,851 -0.17(-19.47%)
Oct 23, 2023 0.9197 0.9197 0.8325 0.8500 337,412 -0.05(-5.76%)
Oct 20, 2023 0.9000 0.9324 0.9000 0.9020 76,775 -0.01(-0.88%)
Oct 19, 2023 0.9682 0.9682 0.9084 0.9100 74,033 -0.02(-2.53%)
Oct 18, 2023 0.9300 0.9865 0.9300 0.9336 94,405 -0.04(-4.25%)
Oct 17, 2023 0.9645 0.9943 0.9500 0.9750 99,703 +0.01(+1.08%)
Oct 16, 2023 1.020 1.021 0.9646 0.9646 89,470 -0.06(-5.43%)
Oct 13, 2023 1.000 1.080 1.000 1.020 126,427 -0.01(-1.45%)
Oct 12, 2023 1.070 1.080 1.030 1.035 96,426 -0.05(-4.17%)
Oct 11, 2023 1.070 1.080 1.020 1.080 97,489 +0.04(+3.85%)
Oct 10, 2023 0.9550 1.040 0.9502 1.040 117,103 +0.09(+9.47%)
Oct 09, 2023 0.9440 0.9548 0.8800 0.9500 197,626 +0.05(+5.56%)
Oct 06, 2023 0.9100 0.9440 0.8950 0.9000 185,267 -0.01(-1.06%)
Oct 05, 2023 0.9389 0.9555 0.8959 0.9096 193,591 -0.01(-1.60%)
Oct 04, 2023 1.002 1.020 0.9201 0.9244 201,698 -0.06(-5.67%)
Oct 03, 2023 1.010 1.020 0.9750 0.9800 125,306 +0.00(+0.26%)
Oct 02, 2023 1.030 1.050 0.9751 0.9775 181,630 -0.02(-2.25%)
Sep 29, 2023 1.070 1.070 0.9943 1.000 162,729 +0.00(+0.00%)
Sep 28, 2023 1.100 1.100 1.000 1.000 247,894 -0.04(-3.85%)
Sep 27, 2023 1.060 1.120 1.020 1.040 145,487 +0.01(+0.97%)
Sep 26, 2023 1.200 1.200 1.020 1.030 177,631 -0.12(-10.43%)
Sep 25, 2023 1.070 1.200 1.120 1.150 433,006 +0.06(+5.50%)
Sep 22, 2023 0.8800 1.110 0.8800 1.090 855,458 +0.19(+20.78%)
Sep 21, 2023 0.9100 0.9350 0.8751 0.9025 293,316 -0.02(-1.90%)
Sep 20, 2023 0.9607 0.9637 0.8900 0.9200 109,133 -0.02(-2.13%)
Sep 19, 2023 0.8900 0.9751 0.8900 0.9400 82,845 +0.01(+0.96%)
Sep 18, 2023 0.8651 0.9389 0.8650 0.9311 225,026 +0.01(+1.21%)
Sep 15, 2023 0.9130 0.9300 0.8953 0.9200 87,913 +0.02(+2.68%)
Sep 14, 2023 0.8878 0.9086 0.8792 0.8960 145,181 +0.01(+1.21%)
Sep 13, 2023 0.9044 0.9080 0.8800 0.8853 112,621 -0.01(-0.64%)
Sep 12, 2023 0.8800 0.9200 0.8743 0.8910 149,186 -0.01(-1.58%)
Sep 11, 2023 0.9250 0.9589 0.8900 0.9053 152,485 -0.03(-2.97%)
Sep 08, 2023 0.8801 0.9449 0.8801 0.9330 111,504 +0.03(+3.48%)
Sep 07, 2023 0.8500 0.9567 0.8500 0.9016 420,185 +0.01(+0.66%)
Sep 06, 2023 0.9600 0.9700 0.8881 0.8957 85,199 -0.02(-2.60%)
Sep 05, 2023 0.9200 0.9450 0.8800 0.9196 211,125 +0.01(+1.22%)
Sep 01, 2023 0.9100 0.9400 0.8369 0.9085 359,965 -0.01(-1.26%)
Aug 31, 2023 0.9500 0.9600 0.8965 0.9201 273,384 -0.02(-2.43%)
Aug 30, 2023 1.040 1.040 0.9150 0.9430 211,290 -0.02(-1.77%)
Aug 29, 2023 1.020 1.050 0.9500 0.9600 199,920 -0.04(-4.00%)
Aug 28, 2023 1.110 1.110 0.9900 1.000 200,373 -0.05(-4.76%)
Aug 25, 2023 1.090 1.095 1.030 1.050 131,234 -0.02(-1.87%)
Aug 24, 2023 1.100 1.130 1.010 1.070 187,871 +0.01(+0.88%)
Aug 23, 2023 1.080 1.080 0.9700 1.061 245,718 +0.04(+3.99%)
Aug 22, 2023 0.9100 1.030 0.9000 1.020 460,949 +0.11(+12.09%)
Aug 21, 2023 1.040 1.125 0.8661 0.9100 877,187 -0.19(-17.27%)
Aug 18, 2023 1.080 1.160 0.9600 1.100 1,000,783 -0.06(-5.17%)
Aug 17, 2023 1.160 1.270 1.150 1.160 370,675 -0.03(-2.52%)
Aug 16, 2023 1.240 1.340 1.190 1.190 482,763 -0.05(-4.03%)
Aug 15, 2023 1.310 1.400 1.220 1.240 372,016 -0.10(-7.22%)
Aug 14, 2023 1.290 1.370 1.250 1.337 176,775 +0.05(+3.60%)
Aug 11, 2023 1.330 1.330 1.274 1.290 150,501 -0.03(-2.27%)
Aug 10, 2023 1.381 1.410 1.214 1.320 408,905 -0.06(-4.35%)
Aug 09, 2023 1.270 1.400 1.260 1.380 499,285 +0.12(+9.52%)
Aug 08, 2023 1.160 1.260 1.110 1.260 370,578 +0.08(+6.78%)
Aug 07, 2023 1.120 1.180 1.100 1.180 631,490 +0.08(+7.27%)
Aug 04, 2023 1.230 1.240 1.058 1.100 1,016,493 -0.18(-14.06%)
Aug 03, 2023 1.360 1.440 1.270 1.280 469,577 -0.09(-6.57%)
Aug 02, 2023 1.422 1.440 1.360 1.370 293,224 -0.07(-4.86%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.