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 (%)
Mar 31, 2022 0.4900 0.5336 0.4900 0.5200 92,258 +0.02(+3.65%)
Mar 30, 2022 0.5201 0.5300 0.4890 0.5017 340,059 -0.02(-3.52%)
Mar 29, 2022 0.5200 0.5302 0.5031 0.5200 83,928 +0.00(+0.02%)
Mar 28, 2022 0.5000 0.5200 0.5000 0.5199 86,527 -0.00(-0.29%)
Mar 25, 2022 0.5192 0.5482 0.5000 0.5214 147,543 -0.00(-0.06%)
Mar 24, 2022 0.5009 0.5245 0.5000 0.5217 258,027 +0.02(+4.34%)
Mar 23, 2022 0.5100 0.5141 0.4934 0.5000 61,910 -0.01(-1.96%)
Mar 22, 2022 0.4880 0.5356 0.4880 0.5100 62,164 -0.01(-2.50%)
Mar 21, 2022 0.5245 0.5348 0.5140 0.5231 58,282 -0.01(-1.30%)
Mar 18, 2022 0.5500 0.5574 0.5245 0.5300 193,147 -0.02(-3.07%)
Mar 17, 2022 0.5299 0.5645 0.5228 0.5468 210,804 +0.02(+3.58%)
Mar 16, 2022 0.4880 0.5384 0.4880 0.5279 118,407 +0.01(+2.66%)
Mar 15, 2022 0.5225 0.5264 0.5014 0.5142 148,742 +0.00(+0.43%)
Mar 14, 2022 0.5300 0.5514 0.5000 0.5120 144,884 -0.03(-5.48%)
Mar 11, 2022 0.5636 0.5852 0.5351 0.5417 43,886 -0.01(-2.13%)
Mar 10, 2022 0.5358 0.5631 0.5140 0.5535 50,704 +0.00(+0.64%)
Mar 09, 2022 0.5228 0.5637 0.5150 0.5500 68,005 +0.04(+6.96%)
Mar 08, 2022 0.5269 0.5480 0.5100 0.5142 144,841 -0.03(-4.78%)
Mar 07, 2022 0.5390 0.5776 0.5390 0.5400 213,360 -0.05(-9.11%)
Mar 04, 2022 0.5760 0.5975 0.5610 0.5941 58,760 +0.00(+0.68%)
Mar 03, 2022 0.6454 0.6454 0.5759 0.5901 170,762 -0.05(-7.59%)
Mar 02, 2022 0.6259 0.6434 0.6051 0.6386 153,901 +0.02(+2.73%)
Mar 01, 2022 0.5570 0.6516 0.5570 0.6216 309,500 +0.04(+5.98%)
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%)
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.