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 29, 2021 1.140 1.160 1.060 1.100 635,848 -0.05(-4.35%)
Oct 28, 2021 1.165 1.224 1.130 1.150 447,594 -0.03(-2.54%)
Oct 27, 2021 1.260 1.260 1.170 1.180 439,316 -0.06(-4.84%)
Oct 26, 2021 1.320 1.220 1.240 495,088 -0.08(-6.06%)
Oct 25, 2021 1.130 1.350 1.130 1.320 696,519 +0.19(+16.81%)
Oct 22, 2021 1.160 1.220 1.120 1.130 364,254 -0.05(-4.24%)
Oct 21, 2021 1.146 1.240 1.130 1.180 350,817 +0.03(+2.29%)
Oct 20, 2021 1.230 1.330 1.100 1.154 955,346 -0.13(-9.88%)
Oct 19, 2021 1.260 1.480 1.260 1.280 1,253,443 +0.02(+1.59%)
Oct 18, 2021 1.180 1.260 1.100 1.260 1,253,707 +0.18(+16.67%)
Oct 15, 2021 1.010 1.170 0.9778 1.080 1,149,533 +0.08(+8.43%)
Oct 14, 2021 0.9800 1.002 0.9345 0.9960 538,880 +0.04(+3.73%)
Oct 13, 2021 0.9528 0.9696 0.9138 0.9602 592,808 +0.01(+1.07%)
Oct 12, 2021 0.9200 0.9990 0.8930 0.9500 411,274 -0.01(-0.95%)
Oct 11, 2021 0.9500 0.9918 0.9050 0.9591 283,717 +0.05(+5.51%)
Oct 08, 2021 1.000 1.000 0.9090 0.9090 816,826 -0.06(-6.29%)
Oct 07, 2021 0.8472 0.9912 0.8300 0.9700 932,944 +0.14(+16.87%)
Oct 06, 2021 0.8401 0.8880 0.7900 0.8300 317,026 -0.02(-2.35%)
Oct 05, 2021 0.7570 0.8590 0.7570 0.8500 730,520 +0.04(+4.62%)
Oct 04, 2021 0.8300 0.8744 0.7496 0.8125 1,060,628 +0.04(+5.45%)
Oct 01, 2021 0.6502 0.7705 0.6284 0.7705 404,992 +0.12(+19.36%)
Sep 30, 2021 0.6500 0.6607 0.6195 0.6455 174,876 +0.00(+0.11%)
Sep 29, 2021 0.5770 0.6559 0.5770 0.6448 97,364 +0.01(+2.35%)
Sep 28, 2021 0.6500 0.6550 0.5951 0.6300 143,936 -0.02(-3.43%)
Sep 27, 2021 0.6385 0.6700 0.6304 0.6524 179,667 +0.00(+0.37%)
Sep 24, 2021 0.6032 0.6576 0.6014 0.6500 198,234 +0.02(+3.32%)
Sep 23, 2021 0.6500 0.6539 0.6121 0.6291 289,261 -0.02(-2.60%)
Sep 22, 2021 0.6105 0.6690 0.6010 0.6459 206,681 +0.03(+5.02%)
Sep 21, 2021 0.5520 0.6314 0.5520 0.6150 212,450 +0.03(+4.31%)
Sep 20, 2021 0.6040 0.6480 0.5540 0.5896 882,908 -0.04(-6.05%)
Sep 17, 2021 0.6600 0.6660 0.6150 0.6276 288,908 -0.03(-4.91%)
Sep 16, 2021 0.6480 0.7000 0.6480 0.6600 280,461 -0.03(-3.69%)
Sep 15, 2021 0.6390 0.6899 0.6056 0.6853 643,071 +0.04(+5.74%)
Sep 14, 2021 0.6775 0.7470 0.6360 0.6481 1,160,474 -0.05(-6.59%)
Sep 13, 2021 0.6500 0.7468 0.6330 0.6938 1,148,151 +0.09(+15.83%)
Sep 10, 2021 0.5255 0.6199 0.5255 0.5990 965,985 +0.07(+14.29%)
Sep 09, 2021 0.4535 0.5400 0.4535 0.5241 375,809 +0.05(+10.11%)
Sep 08, 2021 0.4945 0.5400 0.4749 0.4760 349,057 -0.05(-9.16%)
Sep 07, 2021 0.4500 0.5300 0.4500 0.5240 896,930 +0.07(+15.78%)
Sep 03, 2021 0.4654 0.4673 0.4451 0.4526 200,541 -0.00(-0.40%)
Sep 02, 2021 0.4750 0.4800 0.4544 0.4544 308,641 -0.01(-1.11%)
Sep 01, 2021 0.4071 0.4670 0.4071 0.4595 348,627 +0.04(+9.38%)
Aug 31, 2021 0.4105 0.4252 0.4105 0.4201 111,242 +0.00(+0.57%)
Aug 30, 2021 0.4322 0.4376 0.4120 0.4177 251,104 -0.01(-2.52%)
Aug 27, 2021 0.4200 0.4437 0.4200 0.4285 348,952 +0.00(+0.78%)
Aug 26, 2021 0.4411 0.4500 0.4178 0.4252 240,811 -0.02(-3.58%)
Aug 25, 2021 0.3930 0.4439 0.3930 0.4410 189,390 +0.01(+2.56%)
Aug 24, 2021 0.4620 0.4629 0.4150 0.4300 281,083 -0.03(-6.93%)
Aug 23, 2021 0.4430 0.4847 0.4400 0.4620 175,363 +0.00(+0.43%)
Aug 20, 2021 0.4000 0.4600 0.4000 0.4600 140,527 +0.04(+9.97%)
Aug 19, 2021 0.4430 0.4650 0.4000 0.4183 342,358 -0.03(-5.72%)
Aug 18, 2021 0.4300 0.4940 0.4300 0.4437 165,822 -0.03(-7.18%)
Aug 17, 2021 0.5050 0.5350 0.3956 0.4780 932,411 -0.05(-8.64%)
Aug 16, 2021 0.5176 0.5376 0.4900 0.5232 588,776 +0.04(+7.37%)
Aug 13, 2021 0.4910 0.4910 0.4501 0.4873 181,172 +0.03(+5.93%)
Aug 12, 2021 0.4665 0.4665 0.4350 0.4600 162,368 +0.00(+0.88%)
Aug 11, 2021 0.4470 0.4663 0.4050 0.4560 275,387 +0.04(+9.62%)
Aug 10, 2021 0.3900 0.4350 0.3900 0.4160 124,449 +0.03(+6.75%)
Aug 09, 2021 0.4000 0.4030 0.3616 0.3897 287,998 +0.02(+5.32%)
Aug 06, 2021 0.3860 0.3860 0.3500 0.3700 297,220 +0.01(+3.35%)
Aug 05, 2021 0.3700 0.3800 0.3520 0.3580 188,398 -0.00(-0.56%)
Aug 04, 2021 0.3580 0.3650 0.3550 0.3600 190,738 +0.00(+0.56%)
Aug 03, 2021 0.3650 0.3700 0.3550 0.3580 292,075 -0.01(-3.37%)
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.