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 (%)
Oct 31, 2019 0.1698 0.2700 0.1500 0.1766 63,070 +0.01(+4.50%)
Oct 30, 2019 0.1810 0.1810 0.1500 0.1690 124,011 -0.02(-10.63%)
Oct 29, 2019 0.1742 0.1891 0.1700 0.1891 22,756 +0.01(+8.06%)
Oct 28, 2019 0.1698 0.1790 0.1500 0.1750 11,492 -0.01(-5.35%)
Oct 25, 2019 0.1834 0.1849 0.1700 0.1849 12,000 +0.01(+3.01%)
Oct 24, 2019 0.1700 0.1875 0.1500 0.1795 56,800 -0.01(-3.49%)
Oct 23, 2019 0.1853 0.1929 0.1700 0.1860 69,568 +0.01(+4.49%)
Oct 22, 2019 0.1700 0.2000 0.0001 0.1780 78,902 +0.00(+0.79%)
Oct 21, 2019 0.1919 0.2200 0.1763 0.1766 8,801 -0.02(-11.39%)
Oct 18, 2019 0.2074 0.2100 0.1979 0.1993 49,900 -0.01(-4.18%)
Oct 17, 2019 0.2160 0.2300 0.2000 0.2080 16,370 -0.01(-5.45%)
Oct 16, 2019 0.2329 0.2329 0.2199 0.2200 44,651 -0.02(-8.33%)
Oct 15, 2019 0.2595 0.2600 0.2180 0.2400 58,273 +0.04(+20.00%)
Oct 14, 2019 0.2600 0.2800 0.2000 0.2000 35,000 -0.04(-16.25%)
Oct 11, 2019 0.2220 0.2414 0.2010 0.2388 91,400 +0.01(+4.74%)
Oct 10, 2019 0.2341 0.2407 0.2090 0.2280 42,000 -0.01(-5.28%)
Oct 09, 2019 0.2565 0.2599 0.2363 0.2407 41,650 -0.01(-3.72%)
Oct 08, 2019 0.2650 0.2715 0.2440 0.2500 66,685 -0.02(-7.41%)
Oct 07, 2019 0.2820 0.2945 0.2695 0.2700 128,620 -0.00(-0.81%)
Oct 04, 2019 0.3050 0.3050 0.2650 0.2722 18,200 +0.00(+0.37%)
Oct 03, 2019 0.2900 0.3099 0.2300 0.2712 89,094 +0.02(+7.28%)
Oct 02, 2019 0.2445 0.2600 0.2404 0.2528 11,339 +0.02(+6.94%)
Oct 01, 2019 0.2000 0.3000 0.2000 0.2364 50,336 -0.01(-4.41%)
Sep 30, 2019 0.2641 0.2900 0.2473 0.2473 89,946 -0.02(-7.13%)
Sep 27, 2019 0.2829 0.3400 0.2529 0.2663 133,300 -0.02(-6.99%)
Sep 26, 2019 0.2927 0.3000 0.1800 0.2863 105,233 +0.04(+14.52%)
Sep 25, 2019 0.2000 0.2752 0.2000 0.2500 48,489 -0.01(-3.85%)
Sep 24, 2019 0.2718 0.2718 0.2600 0.2600 7,400 -0.02(-7.14%)
Sep 23, 2019 0.2300 0.2999 0.2300 0.2800 43,474 +0.00(+0.47%)
Sep 20, 2019 0.2559 0.2787 0.2395 0.2787 31,800 +0.02(+6.99%)
Sep 19, 2019 0.2676 0.2800 0.2300 0.2605 38,624 +0.01(+3.25%)
Sep 18, 2019 0.2775 0.2868 0.2300 0.2523 60,318 -0.03(-12.03%)
Sep 17, 2019 0.3072 0.3072 0.2750 0.2868 28,191 -0.01(-4.40%)
Sep 16, 2019 0.3900 0.3900 0.2750 0.3000 40,256 +0.01(+3.48%)
Sep 13, 2019 0.3003 0.3429 0.2793 0.2899 132,600 +0.00(+0.45%)
Sep 12, 2019 0.2536 0.3146 0.2100 0.2886 161,490 +0.04(+16.28%)
Sep 11, 2019 0.2660 0.2900 0.2050 0.2482 79,816 -0.03(-11.36%)
Sep 10, 2019 0.2822 0.2900 0.2733 0.2800 27,844 -0.01(-2.54%)
Sep 09, 2019 0.3249 0.4000 0.2869 0.2873 79,761 -0.02(-7.68%)
Sep 06, 2019 0.2941 0.4000 0.2900 0.3112 114,200 +0.02(+8.36%)
Sep 05, 2019 0.4350 0.4350 0.2651 0.2872 305,387 +0.03(+12.63%)
Sep 04, 2019 0.2764 0.3000 0.2432 0.2550 89,524 +0.01(+2.99%)
Sep 03, 2019 0.2489 0.2900 0.1700 0.2476 21,591 -0.00(-0.84%)
Aug 30, 2019 0.2300 0.2497 0.2300 0.2497 39,100 +0.02(+9.52%)
Aug 29, 2019 0.1827 0.2500 0.1600 0.2280 61,615 +0.02(+9.30%)
Aug 28, 2019 0.2200 0.2200 0.1974 0.2086 55,934 +0.01(+3.78%)
Aug 27, 2019 0.2132 0.2590 0.2010 0.2010 33,202 -0.02(-8.09%)
Aug 26, 2019 0.2200 0.2300 0.2000 0.2187 71,655 -0.00(-1.44%)
Aug 23, 2019 0.2400 0.2400 0.2000 0.2219 29,800 -0.02(-7.54%)
Aug 22, 2019 0.2428 0.2900 0.2193 0.2400 64,989 +0.00(+2.00%)
Aug 21, 2019 0.2500 0.2800 0.2353 0.2353 19,544 -0.02(-7.22%)
Aug 20, 2019 0.2520 0.2536 0.2475 0.2536 32,100 +0.00(+0.12%)
Aug 19, 2019 0.2392 0.2900 0.2358 0.2533 24,269 +0.00(+1.24%)
Aug 16, 2019 0.2900 0.2900 0.2502 0.2502 20,900 +0.00(+0.00%)
Aug 15, 2019 0.2877 0.2900 0.2200 0.2502 19,163 -0.04(-13.72%)
Aug 14, 2019 0.2951 0.2951 0.2900 0.2900 7,888 -0.02(-6.45%)
Aug 13, 2019 0.3100 0.3100 0.2874 0.3100 6,316 +0.00(+0.71%)
Aug 12, 2019 0.2968 0.3078 0.2891 0.3078 20,315 +0.02(+5.63%)
Aug 09, 2019 0.3000 0.3000 0.2914 0.2914 8,900 -0.01(-2.87%)
Aug 08, 2019 0.3000 0.3200 0.2800 0.3000 13,832 +0.00(+0.00%)
Aug 07, 2019 0.3080 0.3200 0.2800 0.3000 16,725 -0.01(-2.85%)
Aug 06, 2019 0.2800 0.3400 0.2800 0.3088 21,319 +0.03(+10.25%)
Aug 05, 2019 0.2825 0.4000 0.2800 0.2801 17,048 -0.03(-10.08%)
Aug 02, 2019 0.3057 0.3500 0.2800 0.3115 7,100 +0.01(+1.66%)
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.