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 +0.0015 (+2.50%)
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 (%)
Apr 30, 2021 0.4900 0.5259 0.4883 0.5125 308,600 -0.00(-0.54%)
Apr 29, 2021 0.5000 0.5240 0.4961 0.5153 183,565 -0.00(-0.90%)
Apr 28, 2021 0.5102 0.5326 0.5100 0.5200 141,935 -0.00(-0.02%)
Apr 27, 2021 0.5600 0.5619 0.5200 0.5201 190,630 -0.02(-3.79%)
Apr 26, 2021 0.5125 0.5500 0.4850 0.5406 404,209 +0.03(+5.48%)
Apr 23, 2021 0.5225 0.5471 0.5000 0.5125 263,200 -0.01(-2.38%)
Apr 22, 2021 0.4976 0.5466 0.4875 0.5250 371,208 +0.02(+4.71%)
Apr 21, 2021 0.5014 0.5200 0.4853 0.5014 547,622 -0.01(-2.79%)
Apr 20, 2021 0.5500 0.5950 0.5072 0.5158 548,678 -0.06(-10.30%)
Apr 19, 2021 0.5360 0.5863 0.5122 0.5750 605,690 +0.04(+7.48%)
Apr 16, 2021 0.5800 0.5925 0.5100 0.5350 313,600 -0.04(-7.76%)
Apr 15, 2021 0.6000 0.6000 0.5635 0.5800 193,713 -0.01(-1.69%)
Apr 14, 2021 0.5700 0.6000 0.5700 0.5900 282,945 +0.01(+1.72%)
Apr 13, 2021 0.5945 0.5990 0.5600 0.5800 430,508 +0.02(+3.91%)
Apr 12, 2021 0.5785 0.5882 0.5541 0.5582 185,566 -0.01(-2.07%)
Apr 09, 2021 0.5650 0.5799 0.5501 0.5700 186,500 +0.01(+0.88%)
Apr 08, 2021 0.5683 0.5999 0.5401 0.5650 379,466 -0.02(-2.59%)
Apr 07, 2021 0.6200 0.6200 0.5700 0.5800 110,791 +0.00(+0.00%)
Apr 06, 2021 0.5800 0.5850 0.5587 0.5800 234,645 +0.00(+0.02%)
Apr 05, 2021 0.5851 0.6114 0.5516 0.5799 743,282 -0.01(-1.71%)
Apr 01, 2021 0.5808 0.6200 0.5800 0.5900 373,700 -0.01(-1.65%)
Mar 31, 2021 0.6200 0.6200 0.5500 0.5999 324,956 +0.02(+3.43%)
Mar 30, 2021 0.6072 0.6072 0.5700 0.5800 312,780 -0.02(-3.33%)
Mar 29, 2021 0.6400 0.6400 0.5700 0.6000 397,638 -0.02(-3.23%)
Mar 26, 2021 0.6001 0.6400 0.6000 0.6200 359,700 +0.03(+5.08%)
Mar 25, 2021 0.6100 0.6200 0.5701 0.5900 567,963 -0.02(-3.28%)
Mar 24, 2021 0.6150 0.6500 0.6100 0.6100 435,094 -0.01(-0.81%)
Mar 23, 2021 0.6300 0.6500 0.5700 0.6150 248,899 -0.02(-2.38%)
Mar 22, 2021 0.6300 0.6500 0.6000 0.6300 492,685 +0.00(+0.06%)
Mar 19, 2021 0.6400 0.6630 0.5950 0.6296 443,900 +0.01(+1.30%)
Mar 18, 2021 0.6500 0.6800 0.6200 0.6215 489,632 -0.03(-4.38%)
Mar 17, 2021 0.7000 0.7000 0.6200 0.6500 283,315 -0.02(-2.99%)
Mar 16, 2021 0.7000 0.7200 0.6430 0.6700 719,495 +0.02(+2.60%)
Mar 15, 2021 0.5700 0.7400 0.5700 0.6530 866,701 +0.02(+3.49%)
Mar 12, 2021 0.6225 0.6590 0.6010 0.6310 371,800 +0.01(+0.99%)
Mar 11, 2021 0.6100 0.6510 0.6000 0.6248 410,589 +0.03(+4.32%)
Mar 10, 2021 0.6100 0.6420 0.5700 0.5989 659,810 -0.03(-4.94%)
Mar 09, 2021 0.6590 0.6590 0.5900 0.6300 253,694 +0.02(+2.89%)
Mar 08, 2021 0.6106 0.6300 0.5700 0.6123 529,473 +0.04(+7.42%)
Mar 05, 2021 0.5800 0.6215 0.4577 0.5700 1,046,900 -0.01(-1.72%)
Mar 04, 2021 0.6650 0.6900 0.5500 0.5800 1,133,673 -0.08(-12.03%)
Mar 03, 2021 0.7200 0.7500 0.6480 0.6593 1,000,920 -0.05(-7.14%)
Mar 02, 2021 0.6900 0.7500 0.6598 0.7100 853,265 +0.02(+3.65%)
Mar 01, 2021 0.6500 0.6900 0.6400 0.6850 919,121 +0.07(+10.48%)
Feb 26, 2021 0.6250 0.6900 0.5980 0.6200 690,700 -0.03(-4.62%)
Feb 25, 2021 0.6900 0.7060 0.6200 0.6500 709,565 -0.04(-5.80%)
Feb 24, 2021 0.6393 0.6970 0.6000 0.6900 946,212 +0.03(+4.56%)
Feb 23, 2021 0.6955 0.7030 0.5850 0.6599 920,549 -0.01(-1.51%)
Feb 22, 2021 0.6300 0.7050 0.6145 0.6700 1,200,723 +0.07(+11.67%)
Feb 19, 2021 0.5888 0.6300 0.5800 0.6000 530,400 +0.00(+0.00%)
Feb 18, 2021 0.6300 0.6500 0.5900 0.6000 567,674 -0.03(-4.76%)
Feb 17, 2021 0.6282 0.6500 0.6100 0.6300 1,037,119 +0.02(+3.28%)
Feb 16, 2021 0.6200 0.6750 0.5949 0.6100 779,366 +0.00(+0.00%)
Feb 12, 2021 0.6089 0.6490 0.5878 0.6100 405,100 +0.01(+1.50%)
Feb 11, 2021 0.6200 0.6500 0.5946 0.6010 485,976 +0.00(+0.20%)
Feb 10, 2021 0.6600 0.7000 0.5800 0.5998 970,949 -0.04(-6.28%)
Feb 09, 2021 0.6450 0.7000 0.6174 0.6400 1,261,034 +0.04(+6.14%)
Feb 08, 2021 0.5550 0.6030 0.5500 0.6030 1,267,555 +0.06(+11.67%)
Feb 05, 2021 0.5368 0.5500 0.5046 0.5400 384,900 +0.01(+2.37%)
Feb 04, 2021 0.5030 0.5600 0.5000 0.5275 799,698 +0.03(+5.92%)
Feb 03, 2021 0.4900 0.5400 0.4800 0.4980 503,789 +0.02(+3.75%)
Feb 02, 2021 0.5276 0.5432 0.4800 0.4800 580,177 -0.04(-7.69%)
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.