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 30, 2022 0.2900 0.2990 0.2860 0.2900 117,036 -0.01(-4.20%)
Jun 29, 2022 0.3100 0.3100 0.3000 0.3027 39,850 -0.00(-1.27%)
Jun 28, 2022 0.3110 0.3147 0.3066 0.3066 61,996 -0.00(-1.26%)
Jun 27, 2022 0.2980 0.3105 0.2710 0.3105 78,265 +0.01(+4.37%)
Jun 24, 2022 0.3140 0.3140 0.2860 0.2975 249,410 +0.00(+1.64%)
Jun 23, 2022 0.2970 0.3099 0.2810 0.2927 175,474 -0.01(-2.43%)
Jun 22, 2022 0.3056 0.3129 0.2988 0.3000 91,824 -0.01(-3.94%)
Jun 21, 2022 0.3200 0.3263 0.2960 0.3123 242,901 -0.00(-0.22%)
Jun 17, 2022 0.3080 0.3183 0.2951 0.3130 274,058 -0.00(-0.63%)
Jun 16, 2022 0.3079 0.3150 0.2974 0.3150 200,536 +0.01(+2.97%)
Jun 15, 2022 0.2850 0.3174 0.2850 0.3059 210,921 -0.00(-0.42%)
Jun 14, 2022 0.3100 0.3277 0.2938 0.3072 227,906 -0.01(-2.20%)
Jun 13, 2022 0.3650 0.3650 0.3100 0.3141 298,431 -0.05(-12.80%)
Jun 10, 2022 0.3402 0.3602 0.3150 0.3602 350,347 +0.02(+5.38%)
Jun 09, 2022 0.3510 0.3573 0.3392 0.3418 139,906 -0.02(-4.76%)
Jun 08, 2022 0.3600 0.3805 0.3463 0.3589 224,732 -0.01(-2.26%)
Jun 07, 2022 0.3775 0.3775 0.3628 0.3672 209,292 -0.01(-1.77%)
Jun 06, 2022 0.3700 0.3775 0.3605 0.3738 82,608 +0.01(+2.86%)
Jun 03, 2022 0.3700 0.3799 0.3627 0.3634 71,474 -0.01(-1.73%)
Jun 02, 2022 0.3642 0.3712 0.3600 0.3698 93,940 +0.00(+0.46%)
Jun 01, 2022 0.3725 0.3745 0.3513 0.3681 429,128 +0.00(+0.30%)
May 31, 2022 0.4170 0.4170 0.3670 0.3670 237,028 -0.00(-1.10%)
May 27, 2022 0.3769 0.3870 0.3616 0.3711 83,745 -0.00(-0.70%)
May 26, 2022 0.3880 0.3880 0.3597 0.3737 87,467 +0.00(+0.21%)
May 25, 2022 0.3900 0.3900 0.3700 0.3729 35,164 -0.02(-4.38%)
May 24, 2022 0.3880 0.4025 0.3812 0.3900 259,744 +0.01(+1.83%)
May 23, 2022 0.4000 0.4000 0.3600 0.3830 43,972 +0.01(+1.54%)
May 20, 2022 0.3620 0.3858 0.3620 0.3772 434,830 -0.01(-3.11%)
May 19, 2022 0.3849 0.3915 0.3809 0.3893 46,750 +0.00(+1.14%)
May 18, 2022 0.3847 0.3986 0.3728 0.3849 150,200 -0.03(-6.12%)
May 17, 2022 0.3869 0.4224 0.3817 0.4100 55,843 +0.02(+5.13%)
May 16, 2022 0.4186 0.4199 0.3807 0.3900 48,143 -0.03(-6.90%)
May 13, 2022 0.3718 0.4200 0.3675 0.4189 106,835 +0.07(+19.51%)
May 12, 2022 0.3595 0.3694 0.3479 0.3505 180,805 -0.02(-5.27%)
May 11, 2022 0.4035 0.4057 0.3700 0.3700 68,342 -0.02(-4.69%)
May 10, 2022 0.3570 0.4040 0.3501 0.3882 311,684 +0.03(+8.68%)
May 09, 2022 0.3950 0.3950 0.3482 0.3572 424,931 -0.03(-7.00%)
May 06, 2022 0.3934 0.4141 0.3800 0.3841 177,661 -0.02(-3.98%)
May 05, 2022 0.4300 0.4490 0.3997 0.4000 113,151 -0.05(-11.56%)
May 04, 2022 0.4468 0.4649 0.4300 0.4523 123,684 +0.00(+0.51%)
May 03, 2022 0.4685 0.5000 0.4372 0.4500 265,656 -0.03(-5.58%)
May 02, 2022 0.4900 0.4998 0.4534 0.4766 80,660 -0.00(-0.81%)
Apr 29, 2022 0.5370 0.5370 0.4805 0.4805 122,251 -0.02(-3.88%)
Apr 28, 2022 0.4160 0.5300 0.4160 0.4999 341,423 +0.08(+20.17%)
Apr 27, 2022 0.4149 0.4238 0.4020 0.4160 39,122 -0.01(-1.91%)
Apr 26, 2022 0.4200 0.4248 0.4100 0.4241 82,655 +0.01(+1.31%)
Apr 25, 2022 0.4200 0.4230 0.3968 0.4186 149,273 +0.01(+1.70%)
Apr 22, 2022 0.4363 0.4386 0.4072 0.4116 170,862 -0.02(-5.36%)
Apr 21, 2022 0.4530 0.4539 0.4201 0.4349 135,711 -0.01(-1.16%)
Apr 20, 2022 0.4372 0.4584 0.4229 0.4400 31,993 +0.02(+4.76%)
Apr 19, 2022 0.4077 0.4290 0.3904 0.4200 131,549 +0.02(+3.93%)
Apr 18, 2022 0.4358 0.4720 0.3958 0.4041 316,797 -0.04(-9.56%)
Apr 14, 2022 0.4574 0.4574 0.4300 0.4468 147,851 -0.01(-2.62%)
Apr 13, 2022 0.4620 0.4800 0.4550 0.4588 141,322 +0.01(+1.12%)
Apr 12, 2022 0.5000 0.5077 0.4501 0.4537 131,757 -0.04(-7.41%)
Apr 11, 2022 0.4503 0.4933 0.4330 0.4900 344,005 +0.03(+6.68%)
Apr 08, 2022 0.4678 0.4767 0.4513 0.4593 347,440 -0.01(-1.48%)
Apr 07, 2022 0.5100 0.5100 0.4574 0.4662 276,179 -0.02(-4.86%)
Apr 06, 2022 0.4900 0.5080 0.4864 0.4900 130,536 -0.02(-3.35%)
Apr 05, 2022 0.5390 0.5390 0.4946 0.5070 104,110 -0.00(-0.08%)
Apr 04, 2022 0.4900 0.5151 0.4900 0.5074 184,991 +0.00(+0.22%)
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.