Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0900 UNCHANGED
Official Closing Price Updated: 3:55 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 (%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 30, 2020 0.1450 0.1500 0.1450 0.1450 123,500 -0.01(-3.33%)
Jul 29, 2020 0.1600 0.1600 0.1500 0.1500 222,961 -0.01(-3.23%)
Jul 28, 2020 0.1600 0.1700 0.1550 0.1550 177,059 -0.01(-3.13%)
Jul 27, 2020 0.1550 0.1650 0.1500 0.1600 119,433 +0.00(+0.00%)
Jul 24, 2020 0.1600 0.1600 0.1600 0.1600 46,500 +0.00(+0.00%)
Jul 23, 2020 0.1600 0.1600 0.1500 0.1600 136,250 -0.01(-3.03%)
Jul 22, 2020 0.1700 0.1700 0.1650 0.1650 65,339 -0.01(-2.94%)
Jul 21, 2020 0.1600 0.1700 0.1600 0.1700 143,807 +0.02(+9.68%)
Jul 20, 2020 0.1600 0.1650 0.1500 0.1550 237,643 -0.01(-6.06%)
Jul 17, 2020 0.1700 0.1700 0.1650 0.1650 31,108 +0.00(+0.00%)
Jul 16, 2020 0.1700 0.1700 0.1650 0.1650 190,482 -0.01(-5.71%)
Jul 15, 2020 0.2000 0.2000 0.1750 0.1750 214,380 -0.02(-7.89%)
Jul 14, 2020 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-2.56%)
Jul 13, 2020 0.1800 0.1950 0.1800 0.1950 115,645 +0.02(+11.43%)
Jul 10, 2020 0.1750 0.1800 0.1700 0.1750 62,100 +0.00(+2.94%)
Jul 09, 2020 0.1800 0.1800 0.1700 0.1700 223,425 -0.01(-8.11%)
Jul 08, 2020 0.1950 0.1950 0.1850 0.1850 172,050 -0.01(-2.63%)
Jul 07, 2020 0.1850 0.2000 0.1850 0.1900 166,012 +0.02(+11.76%)
Jul 06, 2020 0.1700 0.1850 0.1650 0.1700 206,709 +0.00(+0.00%)
Jul 03, 2020 0.1650 0.1700 0.1650 0.1700 92,500 +0.01(+6.25%)
Jul 02, 2020 0.1700 0.1750 0.1550 0.1600 300,869 -0.01(-5.88%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Jun 29, 2020 0.1600 0.1850 0.1600 0.1850 93,844 +0.02(+12.12%)
Jun 26, 2020 0.1750 0.1750 0.1550 0.1650 133,304 -0.01(-2.94%)
Jun 25, 2020 0.1750 0.1750 0.1700 0.1700 93,466 -0.00(-2.86%)
Jun 24, 2020 0.1800 0.1850 0.1750 0.1750 81,270 +0.00(+0.00%)
Jun 23, 2020 0.1750 0.1800 0.1700 0.1750 57,398 -0.01(-2.78%)
Jun 22, 2020 0.1850 0.1850 0.1700 0.1800 221,460 +0.00(+0.00%)
Jun 19, 2020 0.2000 0.2000 0.1800 0.1800 132,392 -0.02(-7.69%)
Jun 18, 2020 0.2000 0.2100 0.1950 0.1950 54,409 -0.01(-2.50%)
Jun 17, 2020 0.1900 0.2000 0.1850 0.2000 118,000 +0.01(+2.56%)
Jun 16, 2020 0.1900 0.2000 0.1900 0.1950 130,054 +0.01(+5.41%)
Jun 15, 2020 0.1900 0.2000 0.1750 0.1850 242,821 -0.01(-5.13%)
Jun 12, 2020 0.2000 0.2000 0.1850 0.1950 191,259 +0.00(+0.00%)
Jun 11, 2020 0.1950 0.1950 0.1800 0.1950 301,105 -0.01(-2.50%)
Jun 10, 2020 0.2150 0.2150 0.2000 0.2000 171,182 -0.01(-6.98%)
Jun 09, 2020 0.2100 0.2200 0.2100 0.2150 84,425 -0.01(-2.27%)
Jun 08, 2020 0.2100 0.2200 0.2050 0.2200 402,608 +0.01(+4.76%)
Jun 05, 2020 0.2200 0.2200 0.2050 0.2100 117,151 -0.01(-2.33%)
Jun 04, 2020 0.2150 0.2250 0.2100 0.2150 141,761 +0.00(+0.00%)
Jun 03, 2020 0.2200 0.2300 0.2150 0.2150 133,266 +0.00(+0.00%)
Jun 02, 2020 0.2300 0.2300 0.2100 0.2150 257,112 -0.02(-10.42%)
Jun 01, 2020 0.2000 0.2400 0.1950 0.2400 296,201 +0.03(+14.29%)
May 29, 2020 0.2200 0.2400 0.2100 0.2100 333,143 +0.00(+0.00%)
May 28, 2020 0.2000 0.2100 0.2000 0.2100 110,573 +0.00(+0.00%)
May 27, 2020 0.2300 0.2350 0.2050 0.2100 329,749 -0.02(-8.70%)
May 26, 2020 0.2450 0.2450 0.2300 0.2300 238,484 -0.01(-4.17%)
May 25, 2020 0.2300 0.2400 0.2150 0.2400 257,089 +0.01(+6.67%)
May 22, 2020 0.2550 0.2550 0.2250 0.2250 403,759 -0.02(-10.00%)
May 21, 2020 0.2600 0.2700 0.2500 0.2500 266,040 -0.01(-1.96%)
May 20, 2020 0.2450 0.2600 0.2450 0.2550 228,825 +0.01(+4.08%)
May 19, 2020 0.2600 0.2600 0.2450 0.2450 562,743 -0.01(-3.92%)
May 15, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 14, 2020 0.2500 0.2600 0.2450 0.2600 236,212 +0.01(+1.96%)
May 13, 2020 0.2450 0.2650 0.2450 0.2550 318,469 +0.02(+6.25%)
May 12, 2020 0.2450 0.2550 0.2400 0.2400 141,991 -0.01(-2.04%)
May 11, 2020 0.2600 0.2700 0.2400 0.2450 413,734 -0.02(-5.77%)
May 08, 2020 0.2750 0.2800 0.2550 0.2600 263,889 -0.01(-3.70%)
May 07, 2020 0.2500 0.2750 0.2400 0.2700 338,325 +0.03(+10.20%)
May 06, 2020 0.2400 0.2450 0.2300 0.2450 264,770 +0.01(+2.08%)
May 05, 2020 0.2500 0.2600 0.2250 0.2400 495,185 -0.01(-4.00%)
May 04, 2020 0.2700 0.2700 0.2450 0.2500 729,596 -0.03(-9.09%)
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.