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 (%)
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%)
Mar 01, 2023 0.1370 0.1370 0.1203 0.1256 21,900 -0.00(-1.26%)
Feb 28, 2023 0.1350 0.1350 0.1212 0.1272 104,150 -0.01(-6.61%)
Feb 27, 2023 0.1303 0.1390 0.1303 0.1362 99,150 -0.00(-2.51%)
Feb 24, 2023 0.1246 0.1397 0.1200 0.1397 362,974 +0.01(+11.05%)
Feb 23, 2023 0.1270 0.1319 0.1220 0.1258 31,180 +0.01(+4.83%)
Feb 22, 2023 0.1301 0.1301 0.1200 0.1200 36,302 +0.00(+0.42%)
Feb 21, 2023 0.1303 0.1323 0.1195 0.1195 35,897 -0.01(-10.62%)
Feb 17, 2023 0.1471 0.1471 0.1300 0.1337 84,366 -0.00(-3.47%)
Feb 16, 2023 0.1199 0.1525 0.1166 0.1385 411,653 +0.02(+15.51%)
Feb 15, 2023 0.1200 0.1200 0.1121 0.1199 49,343 +0.00(+3.81%)
Feb 14, 2023 0.1172 0.1222 0.1110 0.1155 114,575 -0.00(-0.60%)
Feb 13, 2023 0.1110 0.1220 0.1110 0.1162 153,629 -0.01(-4.52%)
Feb 10, 2023 0.1250 0.1250 0.1147 0.1217 146,763 -0.01(-4.10%)
Feb 09, 2023 0.1257 0.1273 0.1250 0.1269 56,850 -0.00(-1.55%)
Feb 08, 2023 0.1200 0.1304 0.1200 0.1289 56,383 +0.00(+0.47%)
Feb 07, 2023 0.1155 0.1326 0.1155 0.1283 11,017 +0.00(+3.14%)
Feb 06, 2023 0.1300 0.1353 0.1171 0.1244 169,007 -0.00(-0.48%)
Feb 03, 2023 0.1406 0.1406 0.1250 0.1250 63,990 -0.01(-10.01%)
Feb 02, 2023 0.1325 0.1495 0.1300 0.1389 177,391 -0.00(-0.79%)
Feb 01, 2023 0.1325 0.1400 0.1259 0.1400 121,274 +0.00(+1.45%)
Jan 31, 2023 0.1250 0.1409 0.1250 0.1380 29,654 +0.01(+6.15%)
Jan 30, 2023 0.1386 0.1454 0.1272 0.1300 303,934 -0.01(-7.14%)
Jan 27, 2023 0.1500 0.1500 0.1389 0.1400 57,264 -0.00(-2.10%)
Jan 26, 2023 0.1494 0.1521 0.1365 0.1430 5,919 -0.00(-1.38%)
Jan 25, 2023 0.1422 0.1479 0.1422 0.1450 73,823 -0.00(-0.21%)
Jan 24, 2023 0.1422 0.1491 0.1422 0.1453 4,511 -0.01(-4.41%)
Jan 23, 2023 0.1462 0.1560 0.1451 0.1520 82,317 +0.01(+4.25%)
Jan 20, 2023 0.1486 0.1500 0.1426 0.1458 95,516 -0.00(-2.80%)
Jan 19, 2023 0.1660 0.1660 0.1478 0.1500 65,372 +0.00(+2.74%)
Jan 18, 2023 0.1600 0.1620 0.1424 0.1460 51,115 -0.02(-9.32%)
Jan 17, 2023 0.1380 0.1699 0.1380 0.1610 243,054 +0.02(+16.50%)
Jan 13, 2023 0.1391 0.1416 0.1340 0.1382 143,488 -0.01(-4.16%)
Jan 12, 2023 0.1359 0.1442 0.1351 0.1442 88,274 -0.00(-0.35%)
Jan 11, 2023 0.1400 0.1447 0.1290 0.1447 295,531 +0.00(+0.14%)
Jan 10, 2023 0.1421 0.1519 0.1415 0.1445 7,378 -0.01(-3.67%)
Jan 09, 2023 0.1400 0.1514 0.1400 0.1500 116,229 +0.00(+2.25%)
Jan 06, 2023 0.1506 0.1506 0.1450 0.1467 113,176 -0.00(-0.47%)
Jan 05, 2023 0.1440 0.1494 0.1413 0.1474 56,913 +0.00(+3.44%)
Jan 04, 2023 0.1350 0.1449 0.1350 0.1425 90,985 +0.01(+10.12%)
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.