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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0600 -0.0018 (-2.91%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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 (%)
Jan 31, 2022 0.6218 0.6854 0.6175 0.6508 133,458 +0.03(+4.13%)
Jan 28, 2022 0.6345 0.6448 0.6000 0.6250 87,941 +0.01(+0.81%)
Jan 27, 2022 0.6000 0.6666 0.6000 0.6200 121,302 -0.03(-4.60%)
Jan 26, 2022 0.6100 0.6684 0.6078 0.6499 499,807 +0.04(+7.05%)
Jan 25, 2022 0.6100 0.6212 0.5823 0.6071 226,491 -0.03(-4.86%)
Jan 24, 2022 0.6100 0.6440 0.5500 0.6381 484,139 -0.01(-1.39%)
Jan 21, 2022 0.6770 0.6770 0.5983 0.6471 367,776 -0.01(-0.84%)
Jan 20, 2022 0.6110 0.6869 0.6110 0.6526 289,169 +0.02(+3.10%)
Jan 19, 2022 0.7166 0.7351 0.6291 0.6330 601,886 -0.10(-13.29%)
Jan 18, 2022 0.7995 0.7995 0.7072 0.7300 287,999 +0.00(+0.00%)
Jan 14, 2022 0.7300 0 -0.09(-10.98%)
Jan 13, 2022 0.8565 0.8590 0.8100 0.8200 92,961 -0.02(-2.38%)
Jan 12, 2022 0.8140 0.8675 0.8140 0.8400 213,880 -0.01(-1.26%)
Jan 11, 2022 0.8530 0.9044 0.7700 0.8507 192,261 +0.04(+5.22%)
Jan 10, 2022 0.7500 0.8100 0.7149 0.8085 217,241 +0.05(+5.96%)
Jan 07, 2022 0.7882 0.8075 0.7501 0.7630 263,489 -0.04(-5.13%)
Jan 06, 2022 0.8316 0.8316 0.7900 0.8043 461,709 -0.02(-1.91%)
Jan 05, 2022 0.9282 0.9282 0.8148 0.8200 421,839 -0.08(-8.64%)
Jan 04, 2022 0.9560 0.9560 0.8949 0.8975 271,263 -0.06(-6.51%)
Jan 03, 2022 0.9350 0.9900 0.9102 0.9600 205,096 +0.03(+3.23%)
Dec 31, 2021 0.9550 0.9550 0.8955 0.9300 148,327 +0.02(+1.74%)
Dec 30, 2021 0.8959 0.9435 0.8959 0.9141 125,643 -0.02(-2.35%)
Dec 29, 2021 0.9330 0.9650 0.9100 0.9361 252,320 +0.02(+1.74%)
Dec 28, 2021 0.9400 0.9400 0.9100 0.9201 87,711 -0.02(-2.12%)
Dec 27, 2021 0.9717 0.9717 0.8500 0.9400 70,651 -0.01(-1.05%)
Dec 23, 2021 1.015 1.015 0.9199 0.9500 143,267 +0.00(+0.00%)
Dec 22, 2021 0.8640 0.9500 0.8640 0.9500 195,900 +0.06(+6.23%)
Dec 21, 2021 0.8500 0.9304 0.8244 0.8943 100,204 +0.05(+6.34%)
Dec 20, 2021 0.8600 0.8600 0.8154 0.8410 100,958 -0.02(-1.80%)
Dec 17, 2021 0.9069 0.9100 0.8490 0.8564 110,936 -0.05(-5.87%)
Dec 16, 2021 0.8910 0.9400 0.8476 0.9098 163,995 -0.01(-1.22%)
Dec 15, 2021 0.8900 0.9211 0.7700 0.9210 795,629 +0.03(+3.48%)
Dec 14, 2021 0.9484 0.9800 0.8777 0.8900 361,380 -0.08(-8.29%)
Dec 13, 2021 1.000 1.040 0.9550 0.9705 244,554 -0.07(-6.68%)
Dec 10, 2021 0.9523 1.040 0.9509 1.040 95,425 +0.05(+5.05%)
Dec 09, 2021 0.9688 1.030 0.9574 0.9900 99,332 -0.01(-1.00%)
Dec 08, 2021 1.050 1.080 1.000 1.000 112,863 -0.05(-4.76%)
Dec 07, 2021 0.9205 1.060 0.9205 1.050 306,599 +0.06(+6.49%)
Dec 06, 2021 1.000 1.052 0.9500 0.9860 554,688 -0.06(-6.10%)
Dec 03, 2021 1.050 1.170 0.9900 1.050 206,945 -0.05(-4.98%)
Dec 02, 2021 0.9700 1.130 0.9700 1.105 416,006 +0.13(+13.75%)
Dec 01, 2021 0.9323 1.060 0.8818 0.9714 373,942 +0.01(+1.03%)
Nov 30, 2021 1.060 1.070 0.9352 0.9615 1,276,880 -0.09(-8.43%)
Nov 29, 2021 1.160 1.160 1.030 1.050 504,753 -0.11(-9.48%)
Nov 26, 2021 1.140 1.180 1.100 1.160 112,785 +0.04(+3.57%)
Nov 24, 2021 1.090 1.170 1.020 1.120 369,752 +0.06(+5.16%)
Nov 23, 2021 1.230 1.230 1.050 1.065 343,357 -0.14(-11.25%)
Nov 22, 2021 1.240 1.250 1.160 1.200 279,490 -0.02(-1.64%)
Nov 19, 2021 1.270 1.290 1.170 1.220 492,275 -0.07(-5.43%)
Nov 18, 2021 1.370 1.320 1.290 1.290 327,524 -0.08(-5.84%)
Nov 17, 2021 1.410 1.410 1.290 1.370 441,106 +0.02(+1.63%)
Nov 16, 2021 1.460 1.460 1.330 1.348 558,380 -0.09(-6.15%)
Nov 15, 2021 1.600 1.600 1.420 1.436 958,875 -0.05(-3.60%)
Nov 12, 2021 1.464 1.510 1.395 1.490 656,853 +0.06(+4.20%)
Nov 11, 2021 1.440 1.450 1.340 1.430 381,725 +0.08(+5.93%)
Nov 10, 2021 1.385 1.350 472,065 -0.02(-1.42%)
Nov 09, 2021 1.310 1.390 1.280 1.369 220,430 +0.02(+1.44%)
Nov 08, 2021 1.190 1.360 1.190 1.350 858,047 +0.17(+14.41%)
Nov 05, 2021 1.160 1.210 1.060 1.180 696,530 +0.03(+2.61%)
Nov 04, 2021 1.092 1.150 1.010 1.150 508,583 +0.05(+4.88%)
Nov 03, 2021 1.070 1.150 1.070 1.097 349,201 -0.01(-1.22%)
Nov 02, 2021 1.169 1.180 1.090 1.110 266,031 -0.04(-3.65%)
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.