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 (%)
Jul 31, 2020 0.1070 0.1200 0.1070 0.1150 49,100 +0.01(+6.68%)
Jul 30, 2020 0.1079 0.1110 0.1078 0.1078 41,970 -0.00(-4.18%)
Jul 29, 2020 0.1160 0.1200 0.1101 0.1125 33,620 -0.00(-3.02%)
Jul 28, 2020 0.1256 0.1300 0.1100 0.1160 130,505 -0.01(-7.64%)
Jul 27, 2020 0.1300 0.1300 0.1100 0.1256 47,050 +0.01(+5.37%)
Jul 24, 2020 0.1500 0.1500 0.1175 0.1192 30,300 +0.01(+8.27%)
Jul 23, 2020 0.1200 0.1200 0.1100 0.1101 142,500 -0.01(-11.92%)
Jul 22, 2020 0.1100 0.1266 0.1100 0.1250 42,999 +0.00(+0.00%)
Jul 21, 2020 0.1180 0.1450 0.1100 0.1250 52,464 +0.01(+7.76%)
Jul 20, 2020 0.1143 0.1348 0.1100 0.1160 90,078 -0.02(-17.14%)
Jul 17, 2020 0.1151 0.1400 0.1151 0.1400 22,400 +0.02(+15.04%)
Jul 16, 2020 0.1235 0.1320 0.1201 0.1217 77,566 -0.01(-8.56%)
Jul 15, 2020 0.1430 0.1430 0.1269 0.1331 157,556 -0.01(-6.92%)
Jul 14, 2020 0.1283 0.1430 0.1283 0.1430 2,600 -0.00(-1.31%)
Jul 13, 2020 0.1284 0.1458 0.1284 0.1449 73,031 +0.02(+14.82%)
Jul 10, 2020 0.1300 0.1300 0.1200 0.1262 38,700 -0.00(-2.02%)
Jul 09, 2020 0.1500 0.1500 0.1288 0.1288 28,879 -0.00(-0.92%)
Jul 08, 2020 0.1450 0.1500 0.1300 0.1300 90,563 -0.01(-10.34%)
Jul 07, 2020 0.1375 0.1453 0.1300 0.1450 81,491 +0.02(+12.23%)
Jul 06, 2020 0.1236 0.1399 0.1219 0.1292 152,355 +0.00(+1.49%)
Jul 02, 2020 0.1177 0.1300 0.1100 0.1273 194,700 -0.00(-2.08%)
Jul 01, 2020 0.1300 0.1400 0.1300 0.1300 11,403 +0.01(+6.56%)
Jun 30, 2020 0.1400 0.1400 0.1200 0.1220 32,694 -0.01(-6.15%)
Jun 29, 2020 0.1305 0.1399 0.1299 0.1300 98,951 -0.01(-7.08%)
Jun 26, 2020 0.1254 0.1399 0.1100 0.1399 54,500 +0.01(+4.95%)
Jun 25, 2020 0.1350 0.1350 0.1200 0.1333 37,373 +0.00(+2.54%)
Jun 24, 2020 0.1250 0.1490 0.1250 0.1300 8,725 -0.01(-3.85%)
Jun 23, 2020 0.1300 0.1599 0.1200 0.1352 117,502 +0.00(+0.67%)
Jun 22, 2020 0.1800 0.1800 0.1200 0.1343 198,030 -0.01(-4.07%)
Jun 19, 2020 0.1410 0.1532 0.1320 0.1400 110,600 -0.00(-2.30%)
Jun 18, 2020 0.1689 0.1689 0.1417 0.1433 41,311 -0.01(-4.02%)
Jun 17, 2020 0.1462 0.1497 0.1364 0.1493 69,069 +0.00(+0.40%)
Jun 16, 2020 0.1600 0.1600 0.1400 0.1487 99,925 +0.00(+3.26%)
Jun 15, 2020 0.1400 0.1600 0.1300 0.1440 130,976 -0.01(-3.49%)
Jun 12, 2020 0.1470 0.1492 0.1320 0.1492 23,600 +0.00(+2.33%)
Jun 11, 2020 0.1470 0.1600 0.1320 0.1458 117,245 -0.01(-8.82%)
Jun 10, 2020 0.1600 0.1600 0.1450 0.1599 66,744 -0.00(-0.06%)
Jun 09, 2020 0.1537 0.1670 0.1450 0.1600 71,980 -0.00(-1.66%)
Jun 08, 2020 0.1300 0.1627 0.1300 0.1627 112,043 +0.00(+1.69%)
Jun 05, 2020 0.1600 0.1800 0.1500 0.1600 74,900 +0.01(+4.99%)
Jun 04, 2020 0.1600 0.1700 0.1507 0.1524 74,879 +0.00(+1.53%)
Jun 03, 2020 0.1667 0.1792 0.1501 0.1501 75,414 -0.02(-11.81%)
Jun 02, 2020 0.1670 0.1800 0.1450 0.1702 247,025 +0.01(+6.44%)
Jun 01, 2020 0.1557 0.1638 0.1484 0.1599 50,701 +0.01(+9.37%)
May 29, 2020 0.1619 0.1624 0.1462 0.1462 40,900 +0.00(+0.00%)
May 28, 2020 0.1500 0.1527 0.1401 0.1462 132,712 -0.01(-7.88%)
May 27, 2020 0.1637 0.1760 0.1500 0.1587 128,786 -0.00(-0.81%)
May 26, 2020 0.1759 0.1800 0.1590 0.1600 92,364 -0.00(-0.31%)
May 22, 2020 0.1842 0.1842 0.1550 0.1605 139,900 -0.02(-10.83%)
May 21, 2020 0.1900 0.1920 0.1750 0.1800 106,925 -0.00(-1.96%)
May 20, 2020 0.1790 0.1899 0.1750 0.1836 21,846 +0.00(+2.00%)
May 19, 2020 0.1848 0.2200 0.1703 0.1800 190,818 +0.00(+0.00%)
May 18, 2020 0.1789 0.1900 0.1702 0.1800 32,489 -0.00(-1.53%)
May 15, 2020 0.1847 0.1950 0.1700 0.1828 57,900 -0.01(-3.79%)
May 14, 2020 0.1750 0.1900 0.1700 0.1900 62,368 +0.02(+11.31%)
May 13, 2020 0.1831 0.2230 0.1700 0.1707 46,806 +0.00(+0.41%)
May 12, 2020 0.1768 0.1900 0.1700 0.1700 40,297 -0.00(-2.69%)
May 11, 2020 0.2600 0.2600 0.1697 0.1747 229,982 -0.02(-10.50%)
May 08, 2020 0.1868 0.2007 0.1807 0.1952 91,100 +0.02(+8.44%)
May 07, 2020 0.1760 0.1800 0.1712 0.1800 34,017 +0.01(+5.88%)
May 06, 2020 0.1750 0.1800 0.1577 0.1700 107,595 +0.00(+1.55%)
May 05, 2020 0.1726 0.1904 0.1673 0.1674 233,608 -0.01(-5.80%)
May 04, 2020 0.1951 0.1951 0.1750 0.1777 282,714 -0.02(-9.10%)
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.