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 (%)
Feb 28, 2022 0.5579 0.5944 0.5400 0.5865 171,184 +0.04(+6.62%)
Feb 25, 2022 0.5596 0.5761 0.5307 0.5501 113,726 -0.01(-2.15%)
Feb 24, 2022 0.5060 0.5740 0.4335 0.5622 549,937 +0.06(+11.97%)
Feb 23, 2022 0.5118 0.5300 0.4794 0.5021 337,307 -0.03(-4.87%)
Feb 22, 2022 0.5170 0.5500 0.5102 0.5278 443,350 -0.03(-5.28%)
Feb 18, 2022 0.5572 0 -0.01(-2.25%)
Feb 17, 2022 0.6219 0.6280 0.5600 0.5700 260,496 -0.04(-6.13%)
Feb 16, 2022 0.6228 0.6360 0.6072 0.6072 155,366 -0.01(-0.83%)
Feb 15, 2022 0.6397 0.6417 0.5840 0.6123 106,146 -0.01(-1.26%)
Feb 14, 2022 0.5900 0.6467 0.5900 0.6201 88,531 +0.01(+1.66%)
Feb 11, 2022 0.6545 0.6645 0.6100 0.6100 227,067 -0.04(-6.80%)
Feb 10, 2022 0.6582 0.6898 0.6527 0.6545 117,714 -0.03(-4.68%)
Feb 09, 2022 0.6579 0.6905 0.6482 0.6866 58,377 +0.04(+6.28%)
Feb 08, 2022 0.7080 0.7080 0.6425 0.6460 152,102 -0.02(-3.58%)
Feb 07, 2022 0.6716 0.7048 0.6426 0.6700 83,567 +0.02(+2.37%)
Feb 04, 2022 0.6700 0.6767 0.6429 0.6545 161,332 -0.02(-2.28%)
Feb 03, 2022 0.6736 0.6698 155,819 -0.03(-4.37%)
Feb 02, 2022 0.7308 0.7350 0.6861 0.7004 73,396 -0.02(-2.32%)
Feb 01, 2022 0.6492 0.7486 0.6474 0.7170 150,020 +0.07(+10.17%)
Jan 31, 2022 0.6218 0.6854 0.6175 0.6508 133,458 +0.03(+4.13%)
Jan 28, 2022 0.6345 0.6448 0.6000 0.6250 87,941 +0.01(+0.81%)
Jan 27, 2022 0.6000 0.6666 0.6000 0.6200 121,302 -0.03(-4.60%)
Jan 26, 2022 0.6100 0.6684 0.6078 0.6499 499,807 +0.04(+7.05%)
Jan 25, 2022 0.6100 0.6212 0.5823 0.6071 226,491 -0.03(-4.86%)
Jan 24, 2022 0.6100 0.6440 0.5500 0.6381 484,139 -0.01(-1.39%)
Jan 21, 2022 0.6770 0.6770 0.5983 0.6471 367,776 -0.01(-0.84%)
Jan 20, 2022 0.6110 0.6869 0.6110 0.6526 289,169 +0.02(+3.10%)
Jan 19, 2022 0.7166 0.7351 0.6291 0.6330 601,886 -0.10(-13.29%)
Jan 18, 2022 0.7995 0.7995 0.7072 0.7300 287,999 +0.00(+0.00%)
Jan 14, 2022 0.7300 0 -0.09(-10.98%)
Jan 13, 2022 0.8565 0.8590 0.8100 0.8200 92,961 -0.02(-2.38%)
Jan 12, 2022 0.8140 0.8675 0.8140 0.8400 213,880 -0.01(-1.26%)
Jan 11, 2022 0.8530 0.9044 0.7700 0.8507 192,261 +0.04(+5.22%)
Jan 10, 2022 0.7500 0.8100 0.7149 0.8085 217,241 +0.05(+5.96%)
Jan 07, 2022 0.7882 0.8075 0.7501 0.7630 263,489 -0.04(-5.13%)
Jan 06, 2022 0.8316 0.8316 0.7900 0.8043 461,709 -0.02(-1.91%)
Jan 05, 2022 0.9282 0.9282 0.8148 0.8200 421,839 -0.08(-8.64%)
Jan 04, 2022 0.9560 0.9560 0.8949 0.8975 271,263 -0.06(-6.51%)
Jan 03, 2022 0.9350 0.9900 0.9102 0.9600 205,096 +0.03(+3.23%)
Dec 31, 2021 0.9550 0.9550 0.8955 0.9300 148,327 +0.02(+1.74%)
Dec 30, 2021 0.8959 0.9435 0.8959 0.9141 125,643 -0.02(-2.35%)
Dec 29, 2021 0.9330 0.9650 0.9100 0.9361 252,320 +0.02(+1.74%)
Dec 28, 2021 0.9400 0.9400 0.9100 0.9201 87,711 -0.02(-2.12%)
Dec 27, 2021 0.9717 0.9717 0.8500 0.9400 70,651 -0.01(-1.05%)
Dec 23, 2021 1.015 1.015 0.9199 0.9500 143,267 +0.00(+0.00%)
Dec 22, 2021 0.8640 0.9500 0.8640 0.9500 195,900 +0.06(+6.23%)
Dec 21, 2021 0.8500 0.9304 0.8244 0.8943 100,204 +0.05(+6.34%)
Dec 20, 2021 0.8600 0.8600 0.8154 0.8410 100,958 -0.02(-1.80%)
Dec 17, 2021 0.9069 0.9100 0.8490 0.8564 110,936 -0.05(-5.87%)
Dec 16, 2021 0.8910 0.9400 0.8476 0.9098 163,995 -0.01(-1.22%)
Dec 15, 2021 0.8900 0.9211 0.7700 0.9210 795,629 +0.03(+3.48%)
Dec 14, 2021 0.9484 0.9800 0.8777 0.8900 361,380 -0.08(-8.29%)
Dec 13, 2021 1.000 1.040 0.9550 0.9705 244,554 -0.07(-6.68%)
Dec 10, 2021 0.9523 1.040 0.9509 1.040 95,425 +0.05(+5.05%)
Dec 09, 2021 0.9688 1.030 0.9574 0.9900 99,332 -0.01(-1.00%)
Dec 08, 2021 1.050 1.080 1.000 1.000 112,863 -0.05(-4.76%)
Dec 07, 2021 0.9205 1.060 0.9205 1.050 306,599 +0.06(+6.49%)
Dec 06, 2021 1.000 1.052 0.9500 0.9860 554,688 -0.06(-6.10%)
Dec 03, 2021 1.050 1.170 0.9900 1.050 206,945 -0.05(-4.98%)
Dec 02, 2021 0.9700 1.130 0.9700 1.105 416,006 +0.13(+13.75%)
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.