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 (%)
Mar 31, 2020 0.1279 0.1500 0.1196 0.1440 55,477 +0.03(+30.91%)
Mar 30, 2020 0.1297 0.1300 0.1000 0.1100 58,123 -0.02(-14.93%)
Mar 27, 2020 0.1246 0.1294 0.1000 0.1293 34,800 +0.01(+6.86%)
Mar 26, 2020 0.1162 0.1600 0.1162 0.1210 136,001 +0.01(+8.33%)
Mar 25, 2020 0.1101 0.1200 0.1021 0.1117 46,614 +0.01(+11.59%)
Mar 24, 2020 0.1150 0.1299 0.1000 0.1001 74,750 -0.01(-6.27%)
Mar 23, 2020 0.1000 0.1091 0.0850 0.1068 43,633 +0.00(+0.66%)
Mar 20, 2020 0.1138 0.1400 0.1000 0.1061 145,100 +0.01(+10.41%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.0961 93,234 -0.00(-3.90%)
Mar 18, 2020 0.1106 0.1106 0.0700 0.1000 61,925 +0.00(+2.46%)
Mar 17, 2020 0.1300 0.1400 0.0700 0.0976 88,391 -0.03(-21.54%)
Mar 16, 2020 0.0844 0.1245 0.0800 0.1244 118,757 +0.03(+27.72%)
Mar 13, 2020 0.0663 0.1100 0.0663 0.0974 112,300 +0.01(+8.22%)
Mar 12, 2020 0.1063 0.1298 0.0700 0.0900 168,568 +0.00(+0.56%)
Mar 11, 2020 0.1332 0.1350 0.0895 0.0895 164,341 -0.04(-31.15%)
Mar 10, 2020 0.1299 0.1400 0.1200 0.1300 44,810 +0.00(+0.00%)
Mar 09, 2020 0.1700 0.1700 0.1030 0.1300 153,905 -0.02(-16.13%)
Mar 06, 2020 0.1699 0.1701 0.1400 0.1550 75,000 -0.01(-8.23%)
Mar 05, 2020 0.1590 0.1700 0.1590 0.1689 64,354 +0.01(+5.56%)
Mar 04, 2020 0.1730 0.1767 0.1600 0.1600 82,669 -0.01(-7.57%)
Mar 03, 2020 0.1950 0.2000 0.1500 0.1731 65,834 +0.00(+0.35%)
Mar 02, 2020 0.1699 0.1950 0.1500 0.1725 61,371 +0.03(+17.75%)
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%)
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.