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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0615 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 (%)
Feb 28, 2020 0.1511 0.1700 0.1300 0.1465 200,000 -0.03(-17.18%)
Feb 27, 2020 0.1700 0.1997 0.1600 0.1769 281,834 +0.02(+9.88%)
Feb 26, 2020 0.1771 0.1889 0.1610 0.1610 161,379 -0.02(-10.41%)
Feb 25, 2020 0.1650 0.2000 0.1650 0.1797 152,526 -0.01(-5.42%)
Feb 24, 2020 0.1800 0.2107 0.1722 0.1900 184,460 +0.01(+4.63%)
Feb 21, 2020 0.2250 0.2250 0.1750 0.1816 120,800 -0.01(-6.82%)
Feb 20, 2020 0.2350 0.2350 0.1810 0.1949 135,243 -0.00(-0.26%)
Feb 19, 2020 0.2250 0.2250 0.1850 0.1954 75,498 +0.01(+7.90%)
Feb 18, 2020 0.2600 0.2600 0.1811 0.1811 117,370 -0.01(-3.98%)
Feb 14, 2020 0.1825 0.2399 0.1715 0.1886 113,100 -0.01(-5.94%)
Feb 13, 2020 0.2300 0.2329 0.1850 0.2005 60,988 -0.01(-5.65%)
Feb 12, 2020 0.1922 0.2299 0.1810 0.2125 54,637 +0.01(+6.25%)
Feb 11, 2020 0.1870 0.2700 0.1800 0.2000 133,253 +0.01(+7.53%)
Feb 10, 2020 0.2017 0.2200 0.1800 0.1860 176,481 -0.01(-7.00%)
Feb 07, 2020 0.2850 0.2850 0.1900 0.2000 123,100 -0.01(-2.77%)
Feb 06, 2020 0.2150 0.2400 0.2001 0.2057 78,678 -0.02(-7.80%)
Feb 05, 2020 0.2350 0.2700 0.2144 0.2231 63,197 -0.00(-1.24%)
Feb 04, 2020 0.2850 0.2850 0.2020 0.2259 169,688 -0.01(-2.55%)
Feb 03, 2020 0.2030 0.2500 0.1900 0.2318 193,088 +0.05(+28.78%)
Jan 31, 2020 0.1892 0.2100 0.1715 0.1800 104,300 +0.01(+4.96%)
Jan 30, 2020 0.1727 0.2149 0.1650 0.1715 127,499 -0.00(-2.00%)
Jan 29, 2020 0.1900 0.1953 0.1610 0.1750 36,267 -0.02(-7.89%)
Jan 28, 2020 0.1820 0.2000 0.1610 0.1900 82,530 +0.01(+4.40%)
Jan 27, 2020 0.1890 0.2098 0.1750 0.1820 177,350 -0.01(-4.91%)
Jan 24, 2020 0.1808 0.1992 0.1759 0.1914 47,700 +0.02(+9.25%)
Jan 23, 2020 0.2100 0.2100 0.1610 0.1752 126,030 -0.03(-14.70%)
Jan 22, 2020 0.2077 0.2199 0.2000 0.2054 99,641 -0.01(-4.60%)
Jan 21, 2020 0.2119 0.2279 0.2000 0.2153 115,758 +0.00(+0.14%)
Jan 17, 2020 0.2501 0.2501 0.2150 0.2150 346,000 -0.05(-17.31%)
Jan 16, 2020 0.2556 0.2720 0.2400 0.2600 31,139 +0.01(+4.42%)
Jan 15, 2020 0.2400 0.2719 0.2376 0.2490 67,335 +0.01(+4.93%)
Jan 14, 2020 0.3000 0.3000 0.2373 0.2373 49,181 -0.00(-1.12%)
Jan 13, 2020 0.2700 0.2799 0.2400 0.2400 122,466 +0.01(+2.43%)
Jan 10, 2020 0.2321 0.2500 0.2287 0.2343 48,400 +0.00(+1.17%)
Jan 09, 2020 0.2298 0.2499 0.2050 0.2316 109,106 +0.00(+0.56%)
Jan 08, 2020 0.2460 0.2600 0.2200 0.2303 185,940 -0.02(-6.38%)
Jan 07, 2020 0.2500 0.2555 0.2325 0.2460 94,920 +0.03(+15.55%)
Jan 06, 2020 0.2600 0.2600 0.2100 0.2129 76,936 -0.01(-2.61%)
Jan 03, 2020 0.2100 0.2600 0.2000 0.2186 93,400 -0.01(-4.96%)
Jan 02, 2020 0.2550 0.2600 0.2200 0.2300 53,685 -0.03(-11.54%)
Dec 31, 2019 0.2400 0.2600 0.2300 0.2600 63,200 +0.03(+13.04%)
Dec 30, 2019 0.2450 0.2600 0.2300 0.2300 69,520 -0.01(-2.91%)
Dec 27, 2019 0.2170 0.2500 0.2122 0.2369 190,700 +0.01(+6.23%)
Dec 26, 2019 0.2000 0.2500 0.2000 0.2230 127,995 +0.02(+11.50%)
Dec 24, 2019 0.2224 0.2224 0.2000 0.2000 18,600 -0.02(-7.19%)
Dec 23, 2019 0.2500 0.2500 0.2000 0.2155 126,132 +0.00(+1.27%)
Dec 20, 2019 0.2230 0.2299 0.1985 0.2128 80,200 -0.01(-5.00%)
Dec 19, 2019 0.2150 0.2499 0.1944 0.2240 212,372 +0.03(+14.05%)
Dec 18, 2019 0.1900 0.2000 0.1700 0.1964 67,919 +0.01(+3.37%)
Dec 17, 2019 0.1927 0.2350 0.1843 0.1900 48,555 -0.03(-13.64%)
Dec 16, 2019 0.2650 0.2650 0.1800 0.2200 47,323 +0.02(+10.00%)
Dec 13, 2019 0.1986 0.2078 0.1935 0.2000 102,200 +0.00(+0.00%)
Dec 12, 2019 0.2000 0.2000 0.1789 0.2000 40,589 +0.02(+12.36%)
Dec 11, 2019 0.1700 0.1879 0.1600 0.1780 166,665 +0.01(+3.49%)
Dec 10, 2019 0.1700 0.1780 0.1600 0.1720 36,931 +0.00(+1.18%)
Dec 09, 2019 0.1490 0.1730 0.1408 0.1700 97,303 +0.02(+14.09%)
Dec 06, 2019 0.1580 0.1699 0.1490 0.1490 43,900 -0.01(-8.02%)
Dec 05, 2019 0.1510 0.1620 0.1400 0.1620 76,620 +0.01(+6.93%)
Dec 04, 2019 0.1611 0.1611 0.1498 0.1515 3,364 -0.01(-3.32%)
Dec 03, 2019 0.1577 0.1673 0.1430 0.1567 51,700 -0.01(-6.45%)
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.