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 29, 2022 0.2100 0.2300 0.2100 0.2264 175,268 +0.01(+5.50%)
Jul 28, 2022 0.2100 0.2243 0.2100 0.2146 61,605 -0.01(-2.41%)
Jul 27, 2022 0.2200 0.2270 0.2052 0.2199 127,016 -0.00(-1.70%)
Jul 26, 2022 0.2402 0.2448 0.2201 0.2237 130,655 -0.02(-9.43%)
Jul 25, 2022 0.2390 0.2579 0.2390 0.2470 141,309 -0.00(-1.12%)
Jul 22, 2022 0.2280 0.2516 0.2255 0.2498 176,984 +0.02(+9.80%)
Jul 21, 2022 0.2250 0.2275 0.2192 0.2275 360,989 +0.01(+4.84%)
Jul 20, 2022 0.2162 0.2170 0.2110 0.2170 169,984 +0.01(+4.23%)
Jul 19, 2022 0.2125 0.2130 0.2035 0.2082 56,396 +0.00(+0.87%)
Jul 18, 2022 0.2047 0.2145 0.1650 0.2064 161,253 +0.00(+1.43%)
Jul 15, 2022 0.2046 0.2097 0.2010 0.2035 69,212 +0.00(+1.80%)
Jul 14, 2022 0.2100 0.2100 0.1911 0.1999 284,470 -0.01(-3.06%)
Jul 13, 2022 0.2007 0.2131 0.2007 0.2062 116,654 -0.01(-3.24%)
Jul 12, 2022 0.2310 0.2310 0.2054 0.2131 198,962 -0.00(-0.88%)
Jul 11, 2022 0.2150 0.2200 0.2098 0.2150 255,778 +0.00(+0.19%)
Jul 08, 2022 0.2200 0.2247 0.2112 0.2146 534,008 -0.00(-0.60%)
Jul 07, 2022 0.2320 0.2320 0.2076 0.2159 1,147,633 -0.07(-23.28%)
Jul 06, 2022 0.2800 0.2940 0.2542 0.2814 216,699 -0.00(-0.99%)
Jul 05, 2022 0.2900 0.2970 0.2795 0.2842 72,726 -0.01(-3.76%)
Jul 01, 2022 0.2881 0.3000 0.2825 0.2953 66,665 +0.01(+1.83%)
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%)
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.