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 (%)
Sep 30, 2020 0.1000 0.1090 0.0900 0.1040 1,559,278 +0.00(+4.00%)
Sep 29, 2020 0.0960 0.1008 0.0895 0.1000 501,043 +0.00(+4.17%)
Sep 28, 2020 0.0916 0.1000 0.0880 0.0960 488,224 +0.01(+6.67%)
Sep 25, 2020 0.0947 0.1000 0.0801 0.0900 342,100 -0.01(-10.00%)
Sep 24, 2020 0.1200 0.1200 0.0801 0.1000 255,705 +0.00(+0.00%)
Sep 23, 2020 0.0845 0.1000 0.0800 0.1000 544,158 +0.01(+17.65%)
Sep 22, 2020 0.1100 0.1100 0.0850 0.0850 446,153 -0.01(-12.37%)
Sep 21, 2020 0.0910 0.1100 0.0900 0.0970 1,282,430 -0.00(-3.00%)
Sep 18, 2020 0.0986 0.1100 0.0872 0.1000 749,100 +0.01(+11.11%)
Sep 17, 2020 0.0996 0.1012 0.0892 0.0900 197,278 -0.01(-10.00%)
Sep 16, 2020 0.1012 0.1200 0.0948 0.1000 424,570 -0.01(-9.09%)
Sep 15, 2020 0.1084 0.1200 0.1000 0.1100 348,796 +0.01(+10.00%)
Sep 14, 2020 0.1045 0.1083 0.0910 0.1000 436,743 +0.01(+9.89%)
Sep 11, 2020 0.0900 0.1100 0.0900 0.0910 191,600 -0.01(-7.71%)
Sep 10, 2020 0.1000 0.1300 0.0873 0.0986 520,295 -0.00(-1.40%)
Sep 09, 2020 0.1070 0.1250 0.0910 0.1000 293,989 -0.01(-7.24%)
Sep 08, 2020 0.1100 0.1200 0.0910 0.1078 1,022,562 +0.01(+7.80%)
Sep 04, 2020 0.0927 0.1000 0.0800 0.1000 993,300 +0.02(+25.00%)
Sep 03, 2020 0.0875 0.0950 0.0800 0.0800 404,416 -0.01(-11.01%)
Sep 02, 2020 0.0822 0.1000 0.0800 0.0899 235,804 +0.00(+0.00%)
Sep 01, 2020 0.0978 0.1100 0.0800 0.0899 241,668 -0.01(-9.19%)
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%)
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.