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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0784 +0.0194 (+32.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 0.1678 0.1750 0.1600 0.1700 1,424,399 -0.01(-3.79%)
Aug 30, 2022 0.1840 0.1938 0.1717 0.1767 201,335 -0.01(-5.76%)
Aug 29, 2022 0.2070 0.2070 0.1727 0.1875 346,779 -0.00(-2.19%)
Aug 26, 2022 0.2200 0.2308 0.1841 0.1917 327,841 -0.01(-7.26%)
Aug 25, 2022 0.1978 0.2115 0.1978 0.2067 52,095 -0.00(-1.34%)
Aug 24, 2022 0.2050 0.2125 0.2050 0.2095 49,150 +0.01(+2.60%)
Aug 23, 2022 0.2050 0.2148 0.2012 0.2042 131,214 -0.00(-1.16%)
Aug 22, 2022 0.2052 0.2114 0.2011 0.2066 148,442 +0.00(+0.68%)
Aug 19, 2022 0.2080 0.2157 0.2052 0.2052 96,724 -0.01(-5.87%)
Aug 18, 2022 0.2221 0.2293 0.2142 0.2180 193,051 -0.00(-1.49%)
Aug 17, 2022 0.2323 0.2323 0.2120 0.2213 167,337 -0.01(-3.78%)
Aug 16, 2022 0.2200 0.2336 0.2144 0.2300 102,784 +0.01(+3.14%)
Aug 15, 2022 0.2201 0.2301 0.2201 0.2230 68,686 -0.00(-1.55%)
Aug 12, 2022 0.2287 0.2320 0.2191 0.2265 152,868 +0.00(+1.52%)
Aug 11, 2022 0.2457 0.2518 0.2201 0.2231 109,367 -0.02(-8.64%)
Aug 10, 2022 0.2429 0.2554 0.2399 0.2442 66,782 +0.00(+1.75%)
Aug 09, 2022 0.2449 0.2537 0.2400 0.2400 112,334 +0.00(+1.57%)
Aug 08, 2022 0.2399 0.2550 0.2300 0.2363 251,867 -0.00(-1.46%)
Aug 05, 2022 0.2300 0.2447 0.2188 0.2398 53,085 +0.01(+6.25%)
Aug 04, 2022 0.2200 0.2257 0.2158 0.2257 105,579 +0.01(+3.20%)
Aug 03, 2022 0.2194 0.2300 0.2100 0.2187 147,312 -0.01(-4.04%)
Aug 02, 2022 0.2256 0.2390 0.2153 0.2279 107,757 -0.01(-5.36%)
Aug 01, 2022 0.2300 0.2488 0.2300 0.2408 70,925 +0.01(+6.36%)
Jul 29, 2022 0.2100 0.2300 0.2100 0.2264 175,268 +0.01(+5.50%)
Jul 28, 2022 0.2100 0.2243 0.2100 0.2146 61,605 -0.01(-2.41%)
Jul 27, 2022 0.2200 0.2270 0.2052 0.2199 127,016 -0.00(-1.70%)
Jul 26, 2022 0.2402 0.2448 0.2201 0.2237 130,655 -0.02(-9.43%)
Jul 25, 2022 0.2390 0.2579 0.2390 0.2470 141,309 -0.00(-1.12%)
Jul 22, 2022 0.2280 0.2516 0.2255 0.2498 176,984 +0.02(+9.80%)
Jul 21, 2022 0.2250 0.2275 0.2192 0.2275 360,989 +0.01(+4.84%)
Jul 20, 2022 0.2162 0.2170 0.2110 0.2170 169,984 +0.01(+4.23%)
Jul 19, 2022 0.2125 0.2130 0.2035 0.2082 56,396 +0.00(+0.87%)
Jul 18, 2022 0.2047 0.2145 0.1650 0.2064 161,253 +0.00(+1.43%)
Jul 15, 2022 0.2046 0.2097 0.2010 0.2035 69,212 +0.00(+1.80%)
Jul 14, 2022 0.2100 0.2100 0.1911 0.1999 284,470 -0.01(-3.06%)
Jul 13, 2022 0.2007 0.2131 0.2007 0.2062 116,654 -0.01(-3.24%)
Jul 12, 2022 0.2310 0.2310 0.2054 0.2131 198,962 -0.00(-0.88%)
Jul 11, 2022 0.2150 0.2200 0.2098 0.2150 255,778 +0.00(+0.19%)
Jul 08, 2022 0.2200 0.2247 0.2112 0.2146 534,008 -0.00(-0.60%)
Jul 07, 2022 0.2320 0.2320 0.2076 0.2159 1,147,633 -0.07(-23.28%)
Jul 06, 2022 0.2800 0.2940 0.2542 0.2814 216,699 -0.00(-0.99%)
Jul 05, 2022 0.2900 0.2970 0.2795 0.2842 72,726 -0.01(-3.76%)
Jul 01, 2022 0.2881 0.3000 0.2825 0.2953 66,665 +0.01(+1.83%)
Jun 30, 2022 0.2900 0.2990 0.2860 0.2900 117,036 -0.01(-4.20%)
Jun 29, 2022 0.3100 0.3100 0.3000 0.3027 39,850 -0.00(-1.27%)
Jun 28, 2022 0.3110 0.3147 0.3066 0.3066 61,996 -0.00(-1.26%)
Jun 27, 2022 0.2980 0.3105 0.2710 0.3105 78,265 +0.01(+4.37%)
Jun 24, 2022 0.3140 0.3140 0.2860 0.2975 249,410 +0.00(+1.64%)
Jun 23, 2022 0.2970 0.3099 0.2810 0.2927 175,474 -0.01(-2.43%)
Jun 22, 2022 0.3056 0.3129 0.2988 0.3000 91,824 -0.01(-3.94%)
Jun 21, 2022 0.3200 0.3263 0.2960 0.3123 242,901 -0.00(-0.22%)
Jun 17, 2022 0.3080 0.3183 0.2951 0.3130 274,058 -0.00(-0.63%)
Jun 16, 2022 0.3079 0.3150 0.2974 0.3150 200,536 +0.01(+2.97%)
Jun 15, 2022 0.2850 0.3174 0.2850 0.3059 210,921 -0.00(-0.42%)
Jun 14, 2022 0.3100 0.3277 0.2938 0.3072 227,906 -0.01(-2.20%)
Jun 13, 2022 0.3650 0.3650 0.3100 0.3141 298,431 -0.05(-12.80%)
Jun 10, 2022 0.3402 0.3602 0.3150 0.3602 350,347 +0.02(+5.38%)
Jun 09, 2022 0.3510 0.3573 0.3392 0.3418 139,906 -0.02(-4.76%)
Jun 08, 2022 0.3600 0.3805 0.3463 0.3589 224,732 -0.01(-2.26%)
Jun 07, 2022 0.3775 0.3775 0.3628 0.3672 209,292 -0.01(-1.77%)
Jun 06, 2022 0.3700 0.3775 0.3605 0.3738 82,608 +0.01(+2.86%)
Jun 03, 2022 0.3700 0.3799 0.3627 0.3634 71,474 -0.01(-1.73%)
Jun 02, 2022 0.3642 0.3712 0.3600 0.3698 93,940 +0.00(+0.46%)
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.