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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0616 -0.0002 (-0.32%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Nov 30, 2022 0.1258 0.1258 0.1050 0.1200 679,775 -0.02(-15.19%)
Nov 29, 2022 0.1450 0.1460 0.1330 0.1415 53,773 -0.00(-2.08%)
Nov 28, 2022 0.1450 0.1499 0.1374 0.1445 209,057 +0.00(+3.21%)
Nov 25, 2022 0.1528 0.1528 0.1400 0.1400 54,236 -0.01(-8.08%)
Nov 23, 2022 0.1400 0.1598 0.1400 0.1523 178,048 -0.00(-1.74%)
Nov 22, 2022 0.1600 0.1690 0.1550 0.1550 166,783 -0.01(-8.23%)
Nov 21, 2022 0.1553 0.1690 0.1553 0.1689 50,152 -0.00(-1.17%)
Nov 18, 2022 0.1702 0.1792 0.1681 0.1709 99,360 -0.00(-0.93%)
Nov 17, 2022 0.1650 0.1725 0.1505 0.1725 197,530 +0.01(+6.15%)
Nov 16, 2022 0.1626 0.1626 0.1483 0.1625 195,104 +0.00(+0.00%)
Nov 15, 2022 0.1650 0.1687 0.1451 0.1625 628,514 +0.00(+1.88%)
Nov 14, 2022 0.1732 0.1768 0.1595 0.1595 67,139 -0.01(-7.27%)
Nov 11, 2022 0.1712 0.1825 0.1645 0.1720 184,034 +0.00(+1.18%)
Nov 10, 2022 0.1685 0.1800 0.1614 0.1700 94,999 -0.00(-2.13%)
Nov 09, 2022 0.1700 0.1749 0.1700 0.1737 45,793 +0.00(+1.34%)
Nov 08, 2022 0.1780 0.1799 0.1712 0.1714 56,661 -0.00(-0.23%)
Nov 07, 2022 0.1650 0.1900 0.1600 0.1718 202,132 +0.00(+1.00%)
Nov 04, 2022 0.1706 0.1825 0.1701 0.1701 42,861 -0.00(-2.74%)
Nov 03, 2022 0.1848 0.1853 0.1676 0.1749 70,774 -0.01(-3.00%)
Nov 02, 2022 0.1662 0.1811 0.1592 0.1803 76,266 +0.02(+13.75%)
Nov 01, 2022 0.1520 0.1794 0.1520 0.1585 261,325 +0.01(+5.81%)
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%)
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.