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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0620 -0.0015 (-2.36%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 17, 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 28, 2021 0.3710 0.3942 0.3701 0.3787 256,541 -0.00(-0.84%)
May 27, 2021 0.3700 0.4000 0.3700 0.3819 136,046 +0.01(+3.22%)
May 26, 2021 0.3835 0.3880 0.3644 0.3700 272,866 -0.01(-2.94%)
May 25, 2021 0.3850 0.4104 0.3729 0.3812 153,621 -0.01(-3.49%)
May 24, 2021 0.4000 0.4278 0.3800 0.3950 235,769 -0.01(-2.47%)
May 21, 2021 0.4239 0.4299 0.4018 0.4050 201,095 -0.00(-0.91%)
May 20, 2021 0.3900 0.4180 0.3900 0.4087 345,884 +0.03(+7.55%)
May 19, 2021 0.4002 0.4190 0.3634 0.3800 401,564 -0.03(-7.32%)
May 18, 2021 0.4220 0.4300 0.3977 0.4100 424,192 -0.02(-3.98%)
May 17, 2021 0.4032 0.4400 0.4029 0.4270 178,269 +0.02(+5.51%)
May 14, 2021 0.4160 0.4388 0.4047 0.4047 173,677 -0.01(-1.58%)
May 13, 2021 0.3800 0.4221 0.3800 0.4112 214,977 +0.02(+5.44%)
May 12, 2021 0.4000 0.4272 0.3875 0.3900 538,226 -0.04(-9.30%)
May 11, 2021 0.4129 0.4411 0.4041 0.4300 218,035 +0.01(+3.49%)
May 10, 2021 0.3910 0.4299 0.3910 0.4155 239,930 +0.00(+0.41%)
May 07, 2021 0.4000 0.4317 0.4000 0.4138 363,101 +0.01(+1.77%)
May 06, 2021 0.4025 0.4293 0.4000 0.4066 591,174 -0.02(-3.90%)
May 05, 2021 0.4390 0.4579 0.4200 0.4231 373,737 -0.02(-3.47%)
May 04, 2021 0.4697 0.4711 0.4112 0.4383 597,141 -0.02(-3.90%)
May 03, 2021 0.5200 0.5200 0.4442 0.4561 814,892 -0.06(-11.00%)
Apr 30, 2021 0.4900 0.5259 0.4883 0.5125 308,600 -0.00(-0.54%)
Apr 29, 2021 0.5000 0.5240 0.4961 0.5153 183,565 -0.00(-0.90%)
Apr 28, 2021 0.5102 0.5326 0.5100 0.5200 141,935 -0.00(-0.02%)
Apr 27, 2021 0.5600 0.5619 0.5200 0.5201 190,630 -0.02(-3.79%)
Apr 26, 2021 0.5125 0.5500 0.4850 0.5406 404,209 +0.03(+5.48%)
Apr 23, 2021 0.5225 0.5471 0.5000 0.5125 263,200 -0.01(-2.38%)
Apr 22, 2021 0.4976 0.5466 0.4875 0.5250 371,208 +0.02(+4.71%)
Apr 21, 2021 0.5014 0.5200 0.4853 0.5014 547,622 -0.01(-2.79%)
Apr 20, 2021 0.5500 0.5950 0.5072 0.5158 548,678 -0.06(-10.30%)
Apr 19, 2021 0.5360 0.5863 0.5122 0.5750 605,690 +0.04(+7.48%)
Apr 16, 2021 0.5800 0.5925 0.5100 0.5350 313,600 -0.04(-7.76%)
Apr 15, 2021 0.6000 0.6000 0.5635 0.5800 193,713 -0.01(-1.69%)
Apr 14, 2021 0.5700 0.6000 0.5700 0.5900 282,945 +0.01(+1.72%)
Apr 13, 2021 0.5945 0.5990 0.5600 0.5800 430,508 +0.02(+3.91%)
Apr 12, 2021 0.5785 0.5882 0.5541 0.5582 185,566 -0.01(-2.07%)
Apr 09, 2021 0.5650 0.5799 0.5501 0.5700 186,500 +0.01(+0.88%)
Apr 08, 2021 0.5683 0.5999 0.5401 0.5650 379,466 -0.02(-2.59%)
Apr 07, 2021 0.6200 0.6200 0.5700 0.5800 110,791 +0.00(+0.00%)
Apr 06, 2021 0.5800 0.5850 0.5587 0.5800 234,645 +0.00(+0.02%)
Apr 05, 2021 0.5851 0.6114 0.5516 0.5799 743,282 -0.01(-1.71%)
Apr 01, 2021 0.5808 0.6200 0.5800 0.5900 373,700 -0.01(-1.65%)
Mar 31, 2021 0.6200 0.6200 0.5500 0.5999 324,956 +0.02(+3.43%)
Mar 30, 2021 0.6072 0.6072 0.5700 0.5800 312,780 -0.02(-3.33%)
Mar 29, 2021 0.6400 0.6400 0.5700 0.6000 397,638 -0.02(-3.23%)
Mar 26, 2021 0.6001 0.6400 0.6000 0.6200 359,700 +0.03(+5.08%)
Mar 25, 2021 0.6100 0.6200 0.5701 0.5900 567,963 -0.02(-3.28%)
Mar 24, 2021 0.6150 0.6500 0.6100 0.6100 435,094 -0.01(-0.81%)
Mar 23, 2021 0.6300 0.6500 0.5700 0.6150 248,899 -0.02(-2.38%)
Mar 22, 2021 0.6300 0.6500 0.6000 0.6300 492,685 +0.00(+0.06%)
Mar 19, 2021 0.6400 0.6630 0.5950 0.6296 443,900 +0.01(+1.30%)
Mar 18, 2021 0.6500 0.6800 0.6200 0.6215 489,632 -0.03(-4.38%)
Mar 17, 2021 0.7000 0.7000 0.6200 0.6500 283,315 -0.02(-2.99%)
Mar 16, 2021 0.7000 0.7200 0.6430 0.6700 719,495 +0.02(+2.60%)
Mar 15, 2021 0.5700 0.7400 0.5700 0.6530 866,701 +0.02(+3.49%)
Mar 12, 2021 0.6225 0.6590 0.6010 0.6310 371,800 +0.01(+0.99%)
Mar 11, 2021 0.6100 0.6510 0.6000 0.6248 410,589 +0.03(+4.32%)
Mar 10, 2021 0.6100 0.6420 0.5700 0.5989 659,810 -0.03(-4.94%)
Mar 09, 2021 0.6590 0.6590 0.5900 0.6300 253,694 +0.02(+2.89%)
Mar 08, 2021 0.6106 0.6300 0.5700 0.6123 529,473 +0.04(+7.42%)
Mar 05, 2021 0.5800 0.6215 0.4577 0.5700 1,046,900 -0.01(-1.72%)
Mar 04, 2021 0.6650 0.6900 0.5500 0.5800 1,133,673 -0.08(-12.03%)
Mar 03, 2021 0.7200 0.7500 0.6480 0.6593 1,000,920 -0.05(-7.14%)
Mar 02, 2021 0.6900 0.7500 0.6598 0.7100 853,265 +0.02(+3.65%)
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.