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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0679 UNCHANGED
Streaming Delayed Price Updated: 3:16 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 (%)
Oct 30, 2020 0.1650 0.1650 0.1200 0.1300 118,900 +0.01(+8.33%)
Oct 29, 2020 0.1140 0.1287 0.1100 0.1200 348,855 +0.00(+4.26%)
Oct 28, 2020 0.1200 0.1300 0.1100 0.1151 368,561 -0.01(-10.08%)
Oct 27, 2020 0.1300 0.1300 0.1178 0.1280 210,973 -0.00(-0.08%)
Oct 26, 2020 0.1400 0.1451 0.1281 0.1281 164,066 -0.02(-11.72%)
Oct 23, 2020 0.1420 0.1451 0.1300 0.1451 460,300 +0.01(+4.39%)
Oct 22, 2020 0.1500 0.1500 0.1267 0.1390 401,081 +0.00(+2.28%)
Oct 21, 2020 0.1428 0.1499 0.1230 0.1359 975,562 -0.01(-9.04%)
Oct 20, 2020 0.1618 0.1700 0.1420 0.1494 438,307 -0.01(-5.44%)
Oct 19, 2020 0.1530 0.1800 0.1479 0.1580 521,394 +0.01(+3.54%)
Oct 16, 2020 0.1600 0.1699 0.1517 0.1526 428,900 -0.01(-4.57%)
Oct 15, 2020 0.1486 0.1700 0.1397 0.1599 690,672 +0.01(+8.63%)
Oct 14, 2020 0.1360 0.1650 0.1350 0.1472 856,024 +0.02(+13.84%)
Oct 13, 2020 0.1345 0.2100 0.1293 0.1293 2,110,517 -0.05(-28.13%)
Oct 12, 2020 0.1200 0.2400 0.1100 0.1799 2,059,293 +0.07(+63.55%)
Oct 09, 2020 0.1027 0.1250 0.0999 0.1100 514,700 +0.01(+10.00%)
Oct 08, 2020 0.1040 0.1090 0.0900 0.1000 378,322 +0.00(+3.09%)
Oct 07, 2020 0.1099 0.1099 0.0900 0.0970 151,690 -0.01(-9.60%)
Oct 06, 2020 0.1055 0.1100 0.0950 0.1073 266,513 -0.00(-2.37%)
Oct 05, 2020 0.1074 0.1200 0.1000 0.1099 358,421 -0.00(-0.09%)
Oct 02, 2020 0.1076 0.1147 0.1010 0.1100 291,400 +0.01(+8.16%)
Oct 01, 2020 0.1200 0.1200 0.1000 0.1017 236,775 -0.00(-2.21%)
Sep 30, 2020 0.1000 0.1090 0.0900 0.1040 1,559,278 +0.00(+4.00%)
Sep 29, 2020 0.0960 0.1008 0.0895 0.1000 501,043 +0.00(+4.17%)
Sep 28, 2020 0.0916 0.1000 0.0880 0.0960 488,224 +0.01(+6.67%)
Sep 25, 2020 0.0947 0.1000 0.0801 0.0900 342,100 -0.01(-10.00%)
Sep 24, 2020 0.1200 0.1200 0.0801 0.1000 255,705 +0.00(+0.00%)
Sep 23, 2020 0.0845 0.1000 0.0800 0.1000 544,158 +0.01(+17.65%)
Sep 22, 2020 0.1100 0.1100 0.0850 0.0850 446,153 -0.01(-12.37%)
Sep 21, 2020 0.0910 0.1100 0.0900 0.0970 1,282,430 -0.00(-3.00%)
Sep 18, 2020 0.0986 0.1100 0.0872 0.1000 749,100 +0.01(+11.11%)
Sep 17, 2020 0.0996 0.1012 0.0892 0.0900 197,278 -0.01(-10.00%)
Sep 16, 2020 0.1012 0.1200 0.0948 0.1000 424,570 -0.01(-9.09%)
Sep 15, 2020 0.1084 0.1200 0.1000 0.1100 348,796 +0.01(+10.00%)
Sep 14, 2020 0.1045 0.1083 0.0910 0.1000 436,743 +0.01(+9.89%)
Sep 11, 2020 0.0900 0.1100 0.0900 0.0910 191,600 -0.01(-7.71%)
Sep 10, 2020 0.1000 0.1300 0.0873 0.0986 520,295 -0.00(-1.40%)
Sep 09, 2020 0.1070 0.1250 0.0910 0.1000 293,989 -0.01(-7.24%)
Sep 08, 2020 0.1100 0.1200 0.0910 0.1078 1,022,562 +0.01(+7.80%)
Sep 04, 2020 0.0927 0.1000 0.0800 0.1000 993,300 +0.02(+25.00%)
Sep 03, 2020 0.0875 0.0950 0.0800 0.0800 404,416 -0.01(-11.01%)
Sep 02, 2020 0.0822 0.1000 0.0800 0.0899 235,804 +0.00(+0.00%)
Sep 01, 2020 0.0978 0.1100 0.0800 0.0899 241,668 -0.01(-9.19%)
Aug 31, 2020 0.0900 0.1070 0.0800 0.0990 278,421 +0.01(+17.86%)
Aug 28, 2020 0.0866 0.1300 0.0830 0.0840 177,900 -0.00(-1.18%)
Aug 27, 2020 0.0877 0.0910 0.0800 0.0850 225,460 +0.00(+0.00%)
Aug 26, 2020 0.0872 0.0900 0.0850 0.0850 118,645 -0.00(-2.52%)
Aug 25, 2020 0.0875 0.0900 0.0850 0.0872 185,052 +0.00(+0.35%)
Aug 24, 2020 0.0950 0.1150 0.0868 0.0869 983,651 -0.00(-4.51%)
Aug 21, 2020 0.0930 0.1150 0.0852 0.0910 891,400 -0.01(-5.31%)
Aug 20, 2020 0.1032 0.1150 0.0891 0.0961 1,766,786 -0.00(-0.52%)
Aug 19, 2020 0.1000 0.1150 0.0900 0.0966 306,650 +0.00(+3.65%)
Aug 18, 2020 0.0939 0.1300 0.0800 0.0932 25,252 -0.04(-28.31%)
Aug 17, 2020 0.0950 0.1300 0.0800 0.1300 19,514 +0.05(+56.63%)
Aug 14, 2020 0.0950 0.0950 0.0800 0.0830 42,900 -0.01(-7.78%)
Aug 13, 2020 0.0800 0.0996 0.0800 0.0900 39,345 -0.00(-3.33%)
Aug 12, 2020 0.0962 0.1100 0.0800 0.0931 130,965 -0.00(-2.82%)
Aug 11, 2020 0.1000 0.1100 0.0790 0.0958 100,701 -0.01(-12.11%)
Aug 10, 2020 0.1122 0.1234 0.1000 0.1090 101,500 -0.00(-0.91%)
Aug 07, 2020 0.1290 0.1290 0.1050 0.1100 59,200 -0.01(-4.35%)
Aug 06, 2020 0.1116 0.1224 0.1050 0.1150 37,803 +0.00(+0.00%)
Aug 05, 2020 0.1300 0.1320 0.1150 0.1150 52,141 +0.00(+0.00%)
Aug 04, 2020 0.1131 0.1500 0.1100 0.1150 70,744 -0.03(-23.33%)
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.