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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0625 -0.0019 (-2.95%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 13, 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 (%)
Sep 29, 2023 0.0450 0.0450 0.0380 0.0405 143,471 +0.00(+1.25%)
Sep 28, 2023 0.0450 0.0450 0.0374 0.0400 139,637 +0.00(+0.00%)
Sep 27, 2023 0.0407 0.0433 0.0350 0.0400 367,776 -0.00(-2.44%)
Sep 26, 2023 0.0444 0.0449 0.0400 0.0410 292,340 -0.00(-8.89%)
Sep 25, 2023 0.0404 0.0451 0.0410 0.0450 138,130 +0.00(+2.97%)
Sep 22, 2023 0.0456 0.0459 0.0437 0.0437 69,102 -0.00(-1.80%)
Sep 21, 2023 0.0440 0.0481 0.0440 0.0445 300,786 +0.00(+0.00%)
Sep 20, 2023 0.0513 0.0513 0.0437 0.0445 218,420 -0.00(-5.32%)
Sep 19, 2023 0.0410 0.0470 0.0409 0.0470 242,587 +0.01(+14.63%)
Sep 18, 2023 0.0400 0.0470 0.0400 0.0410 88,529 -0.00(-2.38%)
Sep 15, 2023 0.0470 0.0470 0.0407 0.0420 128,069 +0.00(+2.44%)
Sep 14, 2023 0.0425 0.0457 0.0406 0.0410 605,691 -0.00(-8.89%)
Sep 13, 2023 0.0460 0.0470 0.0426 0.0450 531,253 -0.00(-6.05%)
Sep 12, 2023 0.0478 0.0485 0.0443 0.0479 182,926 -0.00(-4.01%)
Sep 11, 2023 0.0575 0.0575 0.0460 0.0499 140,267 -0.00(-7.59%)
Sep 08, 2023 0.0403 0.0600 0.0400 0.0540 3,936,516 +0.01(+24.42%)
Sep 07, 2023 0.0434 0.0509 0.0400 0.0434 137,406 +0.00(+3.09%)
Sep 06, 2023 0.0450 0.0482 0.0411 0.0421 496,093 -0.00(-4.32%)
Sep 05, 2023 0.0477 0.0477 0.0400 0.0440 157,668 -0.00(-7.76%)
Sep 01, 2023 0.0500 0.0500 0.0457 0.0477 486,284 +0.00(+0.21%)
Aug 31, 2023 0.0477 0.0491 0.0460 0.0476 149,937 -0.00(-0.83%)
Aug 30, 2023 0.0500 0.0500 0.0429 0.0480 376,544 -0.00(-4.00%)
Aug 29, 2023 0.0460 0.0500 0.0403 0.0500 286,475 +0.00(+4.82%)
Aug 28, 2023 0.0514 0.0558 0.0450 0.0477 514,977 -0.00(-7.38%)
Aug 25, 2023 0.0514 0.0526 0.0500 0.0515 352,691 -0.00(-6.53%)
Aug 24, 2023 0.0575 0.0575 0.0515 0.0551 609,203 -0.00(-0.72%)
Aug 23, 2023 0.0575 0.0575 0.0500 0.0555 574,184 +0.00(+6.73%)
Aug 22, 2023 0.0522 0.0530 0.0507 0.0520 174,553 +0.00(+0.58%)
Aug 21, 2023 0.0555 0.0567 0.0500 0.0517 253,494 -0.00(-0.77%)
Aug 18, 2023 0.0575 0.0575 0.0508 0.0521 908,164 +0.00(+4.20%)
Aug 17, 2023 0.0566 0.0610 0.0500 0.0500 168,484 -0.01(-9.75%)
Aug 16, 2023 0.0576 0.0576 0.0520 0.0554 129,090 +0.00(+3.36%)
Aug 15, 2023 0.0566 0.0593 0.0531 0.0536 112,248 -0.00(-2.55%)
Aug 14, 2023 0.0528 0.0600 0.0519 0.0550 156,225 -0.00(-3.51%)
Aug 11, 2023 0.0701 0.0701 0.0550 0.0570 460,269 -0.01(-9.81%)
Aug 10, 2023 0.0688 0.0688 0.0550 0.0632 727,149 -0.00(-2.02%)
Aug 09, 2023 0.0635 0.0680 0.0600 0.0645 491,735 +0.00(+1.90%)
Aug 08, 2023 0.0667 0.0800 0.0587 0.0633 809,229 -0.01(-9.57%)
Aug 07, 2023 0.0760 0.0760 0.0678 0.0700 749,801 +0.01(+12.00%)
Aug 04, 2023 0.0598 0.0680 0.0595 0.0625 946,061 +0.00(+7.76%)
Aug 03, 2023 0.0598 0.0645 0.0580 0.0580 513,900 -0.00(-3.17%)
Aug 02, 2023 0.0614 0.0652 0.0520 0.0599 838,568 +0.01(+15.19%)
Aug 01, 2023 0.0610 0.0610 0.0489 0.0520 162,908 +0.00(+2.77%)
Jul 31, 2023 0.0529 0.0610 0.0493 0.0506 317,261 -0.00(-4.17%)
Jul 28, 2023 0.0505 0.0574 0.0491 0.0528 165,100 +0.00(+0.76%)
Jul 27, 2023 0.0494 0.0568 0.0494 0.0524 136,735 -0.00(-6.43%)
Jul 26, 2023 0.0532 0.0560 0.0486 0.0560 211,807 +0.00(+3.32%)
Jul 25, 2023 0.0487 0.0543 0.0487 0.0542 142,271 +0.01(+11.07%)
Jul 24, 2023 0.0500 0.0550 0.0475 0.0488 387,804 -0.00(-2.40%)
Jul 21, 2023 0.0491 0.0549 0.0470 0.0500 253,695 +0.00(+1.01%)
Jul 20, 2023 0.0566 0.0566 0.0465 0.0495 508,678 -0.01(-12.54%)
Jul 19, 2023 0.0566 0.0574 0.0566 0.0566 51,872 -0.00(-5.67%)
Jul 18, 2023 0.0600 0.0600 0.0561 0.0600 31,910 +0.00(+5.45%)
Jul 17, 2023 0.0750 0.0750 0.0556 0.0569 155,126 -0.02(-24.13%)
Jul 14, 2023 0.0500 0.0750 0.0465 0.0750 193,780 +0.02(+50.00%)
Jul 13, 2023 0.0483 0.0543 0.0478 0.0500 185,565 -0.00(-7.75%)
Jul 12, 2023 0.0426 0.0548 0.0413 0.0542 644,986 +0.01(+15.81%)
Jul 11, 2023 0.0462 0.0468 0.0406 0.0468 418,357 +0.00(+3.54%)
Jul 10, 2023 0.0490 0.0525 0.0452 0.0452 353,880 -0.00(-7.19%)
Jul 07, 2023 0.0550 0.0576 0.0470 0.0487 460,339 -0.01(-19.64%)
Jul 06, 2023 0.0680 0.0700 0.0598 0.0606 314,327 -0.01(-13.43%)
Jul 05, 2023 0.0771 0.0830 0.0700 0.0700 152,321 -0.01(-10.60%)
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.