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 31, 2023 0.0900 0.0960 0.0880 0.0880 61,612 -0.00(-4.24%)
May 30, 2023 0.0765 0.0972 0.0765 0.0919 242,389 +0.01(+15.89%)
May 26, 2023 0.0800 0.0813 0.0765 0.0793 203,307 +0.00(+0.38%)
May 25, 2023 0.0775 0.0810 0.0772 0.0790 10,769 +0.00(+2.60%)
May 24, 2023 0.0770 0.0850 0.0770 0.0770 154,866 -0.00(-5.64%)
May 23, 2023 0.0850 0.0850 0.0781 0.0816 35,946 +0.00(+2.00%)
May 22, 2023 0.0798 0.0824 0.0798 0.0800 161,934 -0.01(-5.88%)
May 19, 2023 0.0798 0.0877 0.0770 0.0850 206,550 -0.00(-1.16%)
May 18, 2023 0.0889 0.0915 0.0830 0.0860 31,404 -0.00(-0.35%)
May 17, 2023 0.0791 0.0890 0.0770 0.0863 153,888 +0.00(+2.01%)
May 16, 2023 0.0847 0.0847 0.0846 0.0846 16,726 -0.01(-6.10%)
May 15, 2023 0.0907 0.0941 0.0888 0.0901 58,474 -0.00(-0.33%)
May 12, 2023 0.0939 0.0939 0.0847 0.0904 21,323 +0.00(+2.03%)
May 11, 2023 0.0908 0.0908 0.0850 0.0886 43,452 -0.01(-5.74%)
May 10, 2023 0.0900 0.0949 0.0900 0.0940 143,136 -0.00(-0.95%)
May 09, 2023 0.1000 0.1062 0.0911 0.0949 44,192 -0.01(-10.72%)
May 08, 2023 0.0935 0.1063 0.0935 0.1063 44,072 +0.01(+7.81%)
May 05, 2023 0.0918 0.0986 0.0916 0.0986 67,226 +0.00(+3.25%)
May 04, 2023 0.0994 0.0994 0.0922 0.0955 34,680 -0.00(-3.73%)
May 03, 2023 0.0770 0.1059 0.0770 0.0992 125,345 +0.02(+28.83%)
May 02, 2023 0.0820 0.0825 0.0759 0.0770 169,163 +0.00(+0.65%)
May 01, 2023 0.0720 0.0837 0.0720 0.0765 64,658 -0.01(-8.05%)
Apr 28, 2023 0.0800 0.0920 0.0780 0.0832 37,181 -0.00(-1.07%)
Apr 27, 2023 0.0846 0.0893 0.0800 0.0841 99,757 -0.00(-1.06%)
Apr 26, 2023 0.0870 0.0921 0.0843 0.0850 161,728 -0.00(-0.82%)
Apr 25, 2023 0.0900 0.0920 0.0857 0.0857 113,278 -0.00(-4.78%)
Apr 24, 2023 0.0905 0.0921 0.0895 0.0900 75,306 +0.00(+0.00%)
Apr 21, 2023 0.0925 0.0949 0.0900 0.0900 96,600 -0.01(-5.36%)
Apr 20, 2023 0.0950 0.0968 0.0927 0.0951 68,287 +0.00(+0.11%)
Apr 19, 2023 0.0965 0.0965 0.0926 0.0950 13,594 -0.00(-0.94%)
Apr 18, 2023 0.0900 0.1008 0.0900 0.0959 50,191 +0.00(+2.68%)
Apr 17, 2023 0.0990 0.0990 0.0925 0.0934 53,451 -0.00(-2.20%)
Apr 14, 2023 0.0927 0.0992 0.0922 0.0955 46,156 -0.00(-0.52%)
Apr 13, 2023 0.0990 0.0993 0.0958 0.0960 47,365 +0.00(+1.05%)
Apr 12, 2023 0.1000 0.1019 0.0925 0.0950 89,605 -0.00(-3.36%)
Apr 11, 2023 0.0962 0.0983 0.0925 0.0983 148,607 +0.00(+2.18%)
Apr 10, 2023 0.1033 0.1058 0.0850 0.0962 355,332 -0.01(-6.60%)
Apr 06, 2023 0.1013 0.1059 0.1000 0.1030 241,799 +0.00(+1.98%)
Apr 05, 2023 0.1032 0.1044 0.1010 0.1010 37,585 -0.00(-3.81%)
Apr 04, 2023 0.1080 0.1098 0.1010 0.1050 39,949 -0.00(-1.32%)
Apr 03, 2023 0.1152 0.1199 0.1064 0.1064 102,766 -0.01(-8.98%)
Mar 31, 2023 0.1180 0.1180 0.1100 0.1169 57,000 +0.00(+3.36%)
Mar 30, 2023 0.1134 0.1150 0.1100 0.1131 134,131 -0.00(-4.15%)
Mar 29, 2023 0.1075 0.1180 0.1070 0.1180 151,856 +0.01(+13.46%)
Mar 28, 2023 0.1025 0.1100 0.1000 0.1040 271,574 +0.01(+5.26%)
Mar 27, 2023 0.1010 0.1060 0.0988 0.0988 39,201 -0.00(-3.04%)
Mar 24, 2023 0.1100 0.1100 0.1000 0.1019 115,944 -0.01(-6.77%)
Mar 23, 2023 0.1100 0.1110 0.1061 0.1093 266,756 -0.00(-1.35%)
Mar 22, 2023 0.1106 0.1190 0.1106 0.1108 20,029 -0.00(-1.77%)
Mar 21, 2023 0.1136 0.1190 0.1111 0.1128 93,313 -0.01(-6.62%)
Mar 20, 2023 0.1025 0.1208 0.1001 0.1208 228,335 +0.01(+10.02%)
Mar 17, 2023 0.1100 0.1150 0.1046 0.1098 101,742 -0.00(-2.40%)
Mar 16, 2023 0.1112 0.1155 0.1105 0.1125 32,850 +0.00(+2.27%)
Mar 15, 2023 0.1136 0.1136 0.1053 0.1100 176,762 -0.00(-3.00%)
Mar 14, 2023 0.1090 0.1227 0.1090 0.1134 40,812 +0.01(+5.00%)
Mar 13, 2023 0.1060 0.1100 0.1060 0.1080 85,200 -0.00(-4.09%)
Mar 10, 2023 0.1060 0.1174 0.1060 0.1126 90,377 +0.01(+6.23%)
Mar 09, 2023 0.1095 0.1101 0.1060 0.1060 94,392 -0.01(-7.67%)
Mar 08, 2023 0.1100 0.1151 0.1090 0.1148 58,535 -0.00(-1.54%)
Mar 07, 2023 0.1197 0.1257 0.1118 0.1166 107,256 +0.00(+0.87%)
Mar 06, 2023 0.1238 0.1238 0.1156 0.1156 142,411 -0.01(-7.52%)
Mar 03, 2023 0.1235 0.1326 0.1234 0.1250 74,910 -0.00(-1.57%)
Mar 02, 2023 0.1210 0.1350 0.1150 0.1270 54,792 +0.00(+1.11%)
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.