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 (%)
Dec 31, 2020 0.5350 0.5350 0.5350 514,282 +0.03(+6.79%)
Dec 30, 2020 0.5400 0.6270 0.5010 0.5010 514,282 -0.04(-7.22%)
Dec 29, 2020 0.5040 0.6400 0.4600 0.5400 1,186,103 -0.05(-8.47%)
Dec 28, 2020 0.5700 0.6500 0.5000 0.5900 887,830 +0.11(+22.92%)
Dec 24, 2020 0.4550 0.4975 0.4378 0.4800 261,900 +0.04(+8.87%)
Dec 23, 2020 0.4615 0.5000 0.4400 0.4409 624,039 -0.04(-8.15%)
Dec 22, 2020 0.5200 0.6000 0.4600 0.4800 860,772 -0.03(-6.16%)
Dec 21, 2020 0.5000 0.5200 0.4400 0.5115 1,061,809 +0.03(+6.56%)
Dec 18, 2020 0.4676 0.5500 0.4600 0.4800 560,000 -0.01(-2.04%)
Dec 17, 2020 0.5087 0.5200 0.4450 0.4900 552,030 -0.01(-1.45%)
Dec 16, 2020 0.5380 0.6250 0.4800 0.4972 654,626 -0.03(-6.19%)
Dec 15, 2020 0.4683 0.5450 0.4500 0.5300 1,075,658 +0.08(+18.25%)
Dec 14, 2020 0.4190 0.4800 0.4072 0.4482 636,160 +0.01(+2.85%)
Dec 11, 2020 0.4200 0.5150 0.4000 0.4358 742,700 +0.02(+5.01%)
Dec 10, 2020 0.4200 0.4890 0.3827 0.4150 1,282,986 +0.04(+10.43%)
Dec 09, 2020 0.4500 0.4749 0.3500 0.3758 1,209,397 -0.04(-10.52%)
Dec 08, 2020 0.5286 0.5500 0.4000 0.4200 1,469,310 -0.07(-14.20%)
Dec 07, 2020 0.3423 0.5900 0.3408 0.4895 2,291,556 +0.14(+41.39%)
Dec 04, 2020 0.3200 0.4000 0.3000 0.3462 2,017,000 +0.05(+15.32%)
Dec 03, 2020 0.2650 0.3200 0.2480 0.3002 1,512,927 +0.05(+20.13%)
Dec 02, 2020 0.2400 0.2706 0.2200 0.2499 494,780 +0.01(+5.00%)
Dec 01, 2020 0.2414 0.2548 0.2000 0.2380 535,407 +0.05(+28.72%)
Nov 30, 2020 0.1963 0.2000 0.1700 0.1849 328,199 -0.01(-5.81%)
Nov 27, 2020 0.1951 0.2000 0.1685 0.1963 369,700 +0.03(+20.21%)
Nov 25, 2020 0.2000 0.2600 0.1600 0.1633 638,600 -0.03(-16.26%)
Nov 24, 2020 0.1400 0.2100 0.1400 0.1950 1,726,012 +0.06(+39.39%)
Nov 23, 2020 0.1450 0.1600 0.1300 0.1399 383,552 +0.01(+4.64%)
Nov 20, 2020 0.1264 0.1400 0.1200 0.1337 305,300 +0.00(+3.72%)
Nov 19, 2020 0.1297 0.1380 0.1201 0.1289 355,302 +0.01(+5.66%)
Nov 18, 2020 0.1356 0.1432 0.1200 0.1220 169,613 -0.02(-12.86%)
Nov 17, 2020 0.1375 0.1400 0.1298 0.1400 376,558 -0.00(-2.23%)
Nov 16, 2020 0.1125 0.1500 0.1100 0.1432 517,849 +0.03(+23.98%)
Nov 13, 2020 0.1086 0.1180 0.1072 0.1155 191,900 +0.01(+7.74%)
Nov 12, 2020 0.1089 0.1149 0.1072 0.1072 61,613 +0.00(+0.00%)
Nov 11, 2020 0.1100 0.1149 0.1050 0.1072 73,215 -0.00(-2.55%)
Nov 10, 2020 0.1166 0.1260 0.0930 0.1100 863,942 -0.01(-5.58%)
Nov 09, 2020 0.1200 0.1350 0.1130 0.1165 109,011 -0.00(-2.92%)
Nov 06, 2020 0.1250 0.1300 0.1200 0.1200 176,400 -0.00(-0.17%)
Nov 05, 2020 0.1244 0.1440 0.1187 0.1202 186,459 +0.00(+0.17%)
Nov 04, 2020 0.1300 0.1311 0.1200 0.1200 201,792 -0.01(-7.69%)
Nov 03, 2020 0.1396 0.1500 0.1290 0.1300 168,413 -0.01(-10.34%)
Nov 02, 2020 0.1420 0.1500 0.1320 0.1450 400,684 +0.01(+11.54%)
Oct 30, 2020 0.1650 0.1650 0.1200 0.1300 118,900 +0.01(+8.33%)
Oct 29, 2020 0.1140 0.1287 0.1100 0.1200 348,855 +0.00(+4.26%)
Oct 28, 2020 0.1200 0.1300 0.1100 0.1151 368,561 -0.01(-10.08%)
Oct 27, 2020 0.1300 0.1300 0.1178 0.1280 210,973 -0.00(-0.08%)
Oct 26, 2020 0.1400 0.1451 0.1281 0.1281 164,066 -0.02(-11.72%)
Oct 23, 2020 0.1420 0.1451 0.1300 0.1451 460,300 +0.01(+4.39%)
Oct 22, 2020 0.1500 0.1500 0.1267 0.1390 401,081 +0.00(+2.28%)
Oct 21, 2020 0.1428 0.1499 0.1230 0.1359 975,562 -0.01(-9.04%)
Oct 20, 2020 0.1618 0.1700 0.1420 0.1494 438,307 -0.01(-5.44%)
Oct 19, 2020 0.1530 0.1800 0.1479 0.1580 521,394 +0.01(+3.54%)
Oct 16, 2020 0.1600 0.1699 0.1517 0.1526 428,900 -0.01(-4.57%)
Oct 15, 2020 0.1486 0.1700 0.1397 0.1599 690,672 +0.01(+8.63%)
Oct 14, 2020 0.1360 0.1650 0.1350 0.1472 856,024 +0.02(+13.84%)
Oct 13, 2020 0.1345 0.2100 0.1293 0.1293 2,110,517 -0.05(-28.13%)
Oct 12, 2020 0.1200 0.2400 0.1100 0.1799 2,059,293 +0.07(+63.55%)
Oct 09, 2020 0.1027 0.1250 0.0999 0.1100 514,700 +0.01(+10.00%)
Oct 08, 2020 0.1040 0.1090 0.0900 0.1000 378,322 +0.00(+3.09%)
Oct 07, 2020 0.1099 0.1099 0.0900 0.0970 151,690 -0.01(-9.60%)
Oct 06, 2020 0.1055 0.1100 0.0950 0.1073 266,513 -0.00(-2.37%)
Oct 05, 2020 0.1074 0.1200 0.1000 0.1099 358,421 -0.00(-0.09%)
Oct 02, 2020 0.1076 0.1147 0.1010 0.1100 291,400 +0.01(+8.16%)
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.