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, 2022 0.1699 0.1829 0.1454 0.1498 153,682 -0.02(-13.16%)
Oct 28, 2022 0.1645 0.1888 0.1579 0.1725 319,102 +0.02(+11.29%)
Oct 27, 2022 0.1400 0.1711 0.1400 0.1550 257,895 +0.03(+27.26%)
Oct 26, 2022 0.1179 0.1286 0.1179 0.1218 199,539 -0.00(-2.48%)
Oct 25, 2022 0.1115 0.1309 0.1115 0.1249 102,360 +0.02(+18.28%)
Oct 24, 2022 0.1100 0.1126 0.1011 0.1056 125,985 -0.00(-4.00%)
Oct 21, 2022 0.1147 0.1153 0.1026 0.1100 113,212 -0.00(-4.10%)
Oct 20, 2022 0.1320 0.1320 0.1100 0.1147 139,254 -0.01(-4.58%)
Oct 19, 2022 0.1274 0.1300 0.1190 0.1202 77,599 -0.01(-5.73%)
Oct 18, 2022 0.1330 0.1330 0.1220 0.1275 183,876 -0.00(-2.22%)
Oct 17, 2022 0.1313 0.1313 0.1283 0.1304 56,875 +0.01(+4.24%)
Oct 14, 2022 0.1340 0.1340 0.1250 0.1251 245,516 -0.01(-6.36%)
Oct 13, 2022 0.1370 0.1370 0.1243 0.1336 71,802 +0.00(+2.38%)
Oct 12, 2022 0.1350 0.1388 0.1288 0.1305 67,305 -0.01(-5.16%)
Oct 11, 2022 0.1346 0.1450 0.1250 0.1376 308,787 -0.00(-2.06%)
Oct 10, 2022 0.1533 0.1533 0.1400 0.1405 6,164 -0.01(-4.36%)
Oct 07, 2022 0.1520 0.1520 0.1357 0.1469 229,741 -0.00(-2.07%)
Oct 06, 2022 0.1500 0.1605 0.1451 0.1500 51,246 -0.00(-2.66%)
Oct 05, 2022 0.1527 0.1600 0.1497 0.1541 44,896 -0.00(-3.08%)
Oct 04, 2022 0.1500 0.1611 0.1500 0.1590 40,037 +0.00(+1.15%)
Oct 03, 2022 0.1525 0.1626 0.1500 0.1572 79,887 +0.00(+2.54%)
Sep 30, 2022 0.1563 0.1672 0.1533 0.1533 90,523 -0.00(-1.10%)
Sep 29, 2022 0.1600 0.1600 0.1500 0.1550 101,505 -0.01(-4.44%)
Sep 28, 2022 0.1670 0.1700 0.1550 0.1622 59,530 -0.01(-4.02%)
Sep 27, 2022 0.1686 0.1712 0.1651 0.1690 55,639 +0.00(+2.30%)
Sep 26, 2022 0.1722 0.1750 0.1645 0.1652 103,204 -0.01(-5.06%)
Sep 23, 2022 0.1773 0.1812 0.1674 0.1740 172,549 +0.00(+0.17%)
Sep 22, 2022 0.1779 0.1907 0.1700 0.1737 124,865 -0.01(-6.56%)
Sep 21, 2022 0.1862 0.1862 0.1800 0.1859 52,194 -0.00(-2.16%)
Sep 20, 2022 0.1952 0.1952 0.1865 0.1900 55,045 -0.01(-4.04%)
Sep 19, 2022 0.1876 0.1980 0.1876 0.1980 51,837 +0.02(+8.20%)
Sep 16, 2022 0.1970 0.1992 0.1830 0.1830 263,434 -0.01(-6.87%)
Sep 15, 2022 0.1950 0.2031 0.1950 0.1965 179,159 +0.00(+0.77%)
Sep 14, 2022 0.2106 0.2106 0.1902 0.1950 26,716 -0.02(-7.36%)
Sep 13, 2022 0.2000 0.2105 0.1871 0.2105 461,593 +0.01(+2.88%)
Sep 12, 2022 0.2200 0.2200 0.2045 0.2046 117,976 -0.00(-1.30%)
Sep 09, 2022 0.2250 0.2330 0.2073 0.2073 326,240 -0.01(-4.73%)
Sep 08, 2022 0.2152 0.2200 0.2100 0.2176 179,959 +0.02(+8.69%)
Sep 07, 2022 0.2088 0.2151 0.1978 0.2002 222,182 -0.00(-1.62%)
Sep 06, 2022 0.1951 0.2035 0.1866 0.2035 142,352 +0.01(+4.84%)
Sep 02, 2022 0.1723 0.2014 0.1723 0.1941 320,231 +0.01(+7.83%)
Sep 01, 2022 0.1766 0.1919 0.1755 0.1800 274,416 +0.01(+5.88%)
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%)
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.