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 (%)
Jun 28, 2019 0.3000 0.3267 0.2700 0.2953 83,300 -0.00(-0.54%)
Jun 27, 2019 0.3000 0.3186 0.2969 0.2969 28,700 -0.03(-8.90%)
Jun 26, 2019 0.3440 0.3440 0.3100 0.3259 14,505 -0.02(-5.54%)
Jun 25, 2019 0.3476 0.3500 0.3285 0.3450 34,505 +0.01(+2.53%)
Jun 24, 2019 0.3500 0.3504 0.3200 0.3365 21,835 -0.01(-3.86%)
Jun 21, 2019 0.3235 0.3500 0.3158 0.3500 19,500 +0.02(+5.74%)
Jun 20, 2019 0.3500 0.3661 0.3238 0.3310 53,424 -0.04(-9.76%)
Jun 19, 2019 0.3651 0.4500 0.3300 0.3668 195,374 -0.00(-1.08%)
Jun 18, 2019 0.3600 0.3708 0.3400 0.3708 24,083 +0.01(+2.01%)
Jun 17, 2019 0.3700 0.3712 0.3500 0.3635 19,610 -0.00(-0.03%)
Jun 14, 2019 0.3505 0.3949 0.3500 0.3636 5,300 +0.01(+1.96%)
Jun 13, 2019 0.3734 0.3950 0.3500 0.3566 31,943 -0.02(-4.24%)
Jun 12, 2019 0.4025 0.4025 0.3500 0.3724 25,719 +0.02(+6.40%)
Jun 11, 2019 0.3500 0.3700 0.3500 0.3500 31,792 -0.02(-5.74%)
Jun 10, 2019 0.4054 0.4200 0.3500 0.3713 66,872 -0.03(-6.59%)
Jun 07, 2019 0.3736 0.3975 0.3694 0.3975 9,700 +0.02(+4.69%)
Jun 06, 2019 0.3789 0.4200 0.3500 0.3797 53,599 +0.00(+1.09%)
Jun 05, 2019 0.3800 0.3857 0.3500 0.3756 27,796 -0.02(-6.10%)
Jun 04, 2019 0.4042 0.4079 0.3500 0.4000 64,400 +0.01(+1.96%)
Jun 03, 2019 0.4127 0.4600 0.3885 0.3923 344,023 -0.00(-0.73%)
May 31, 2019 0.3785 0.3976 0.3508 0.3952 45,100 +0.01(+3.56%)
May 30, 2019 0.4142 0.5000 0.3600 0.3816 44,925 -0.03(-7.54%)
May 29, 2019 0.4131 0.5300 0.3888 0.4127 48,612 -0.09(-17.46%)
May 28, 2019 0.3980 0.5500 0.3963 0.5000 27,337 +0.10(+25.00%)
May 24, 2019 0.4073 0.5500 0.3900 0.4000 113,200 +0.01(+3.15%)
May 23, 2019 0.3900 0.4100 0.3530 0.3878 152,215 +0.01(+3.06%)
May 22, 2019 0.3900 0.3900 0.3763 0.3763 8,500 -0.00(-0.66%)
May 21, 2019 0.3400 0.3788 0.3400 0.3788 27,461 +0.03(+8.23%)
May 20, 2019 0.3900 0.4000 0.3500 0.3500 27,675 -0.03(-7.21%)
May 17, 2019 0.3760 0.4000 0.3500 0.3772 62,600 -0.02(-5.68%)
May 16, 2019 0.3781 0.3999 0.3689 0.3999 10,676 +0.02(+6.36%)
May 15, 2019 0.3952 0.3982 0.3726 0.3760 20,035 -0.01(-3.64%)
May 14, 2019 0.3677 0.3919 0.3677 0.3902 9,000 +0.04(+11.49%)
May 13, 2019 0.3675 0.4000 0.3492 0.3500 19,738 -0.03(-6.99%)
May 10, 2019 0.3699 0.3837 0.3689 0.3763 2,600 -0.01(-3.54%)
May 09, 2019 0.3800 0.5500 0.3282 0.3901 73,339 +0.01(+3.75%)
May 08, 2019 0.3880 0.3894 0.3760 0.3760 28,039 -0.00(-1.05%)
May 07, 2019 0.3952 0.3991 0.3800 0.3800 69,318 -0.02(-4.43%)
May 06, 2019 0.4040 0.5500 0.3896 0.3976 70,711 +0.01(+1.87%)
May 03, 2019 0.4037 0.4071 0.3900 0.3903 15,000 -0.02(-3.84%)
May 02, 2019 0.3958 0.4100 0.3768 0.4059 40,647 +0.01(+2.14%)
May 01, 2019 0.4161 0.4217 0.3627 0.3974 56,489 -0.02(-4.56%)
Apr 30, 2019 0.4444 0.4444 0.4150 0.4164 72,200 -0.01(-3.16%)
Apr 29, 2019 0.4365 0.4700 0.4249 0.4300 276,060 -0.01(-1.53%)
Apr 26, 2019 0.4500 0.4500 0.4190 0.4367 111,700 +0.00(+0.21%)
Apr 25, 2019 0.4169 0.4450 0.4169 0.4358 259,002 +0.03(+6.27%)
Apr 24, 2019 0.4354 0.4354 0.4101 0.4101 28,650 -0.04(-9.23%)
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.