Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0618 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, May 22, 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 (%)
Aug 31, 2020 0.0900 0.1070 0.0800 0.0990 278,421 +0.01(+17.86%)
Aug 28, 2020 0.0866 0.1300 0.0830 0.0840 177,900 -0.00(-1.18%)
Aug 27, 2020 0.0877 0.0910 0.0800 0.0850 225,460 +0.00(+0.00%)
Aug 26, 2020 0.0872 0.0900 0.0850 0.0850 118,645 -0.00(-2.52%)
Aug 25, 2020 0.0875 0.0900 0.0850 0.0872 185,052 +0.00(+0.35%)
Aug 24, 2020 0.0950 0.1150 0.0868 0.0869 983,651 -0.00(-4.51%)
Aug 21, 2020 0.0930 0.1150 0.0852 0.0910 891,400 -0.01(-5.31%)
Aug 20, 2020 0.1032 0.1150 0.0891 0.0961 1,766,786 -0.00(-0.52%)
Aug 19, 2020 0.1000 0.1150 0.0900 0.0966 306,650 +0.00(+3.65%)
Aug 18, 2020 0.0939 0.1300 0.0800 0.0932 25,252 -0.04(-28.31%)
Aug 17, 2020 0.0950 0.1300 0.0800 0.1300 19,514 +0.05(+56.63%)
Aug 14, 2020 0.0950 0.0950 0.0800 0.0830 42,900 -0.01(-7.78%)
Aug 13, 2020 0.0800 0.0996 0.0800 0.0900 39,345 -0.00(-3.33%)
Aug 12, 2020 0.0962 0.1100 0.0800 0.0931 130,965 -0.00(-2.82%)
Aug 11, 2020 0.1000 0.1100 0.0790 0.0958 100,701 -0.01(-12.11%)
Aug 10, 2020 0.1122 0.1234 0.1000 0.1090 101,500 -0.00(-0.91%)
Aug 07, 2020 0.1290 0.1290 0.1050 0.1100 59,200 -0.01(-4.35%)
Aug 06, 2020 0.1116 0.1224 0.1050 0.1150 37,803 +0.00(+0.00%)
Aug 05, 2020 0.1300 0.1320 0.1150 0.1150 52,141 +0.00(+0.00%)
Aug 04, 2020 0.1131 0.1500 0.1100 0.1150 70,744 -0.03(-23.33%)
Aug 03, 2020 0.1100 0.1500 0.1100 0.1500 25,680 +0.03(+30.43%)
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%)
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.