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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0615 +0.0015 (+2.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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, 2022 0.1563 0.1672 0.1533 0.1533 90,523 -0.00(-1.10%)
Sep 29, 2022 0.1600 0.1600 0.1500 0.1550 101,505 -0.01(-4.44%)
Sep 28, 2022 0.1670 0.1700 0.1550 0.1622 59,530 -0.01(-4.02%)
Sep 27, 2022 0.1686 0.1712 0.1651 0.1690 55,639 +0.00(+2.30%)
Sep 26, 2022 0.1722 0.1750 0.1645 0.1652 103,204 -0.01(-5.06%)
Sep 23, 2022 0.1773 0.1812 0.1674 0.1740 172,549 +0.00(+0.17%)
Sep 22, 2022 0.1779 0.1907 0.1700 0.1737 124,865 -0.01(-6.56%)
Sep 21, 2022 0.1862 0.1862 0.1800 0.1859 52,194 -0.00(-2.16%)
Sep 20, 2022 0.1952 0.1952 0.1865 0.1900 55,045 -0.01(-4.04%)
Sep 19, 2022 0.1876 0.1980 0.1876 0.1980 51,837 +0.02(+8.20%)
Sep 16, 2022 0.1970 0.1992 0.1830 0.1830 263,434 -0.01(-6.87%)
Sep 15, 2022 0.1950 0.2031 0.1950 0.1965 179,159 +0.00(+0.77%)
Sep 14, 2022 0.2106 0.2106 0.1902 0.1950 26,716 -0.02(-7.36%)
Sep 13, 2022 0.2000 0.2105 0.1871 0.2105 461,593 +0.01(+2.88%)
Sep 12, 2022 0.2200 0.2200 0.2045 0.2046 117,976 -0.00(-1.30%)
Sep 09, 2022 0.2250 0.2330 0.2073 0.2073 326,240 -0.01(-4.73%)
Sep 08, 2022 0.2152 0.2200 0.2100 0.2176 179,959 +0.02(+8.69%)
Sep 07, 2022 0.2088 0.2151 0.1978 0.2002 222,182 -0.00(-1.62%)
Sep 06, 2022 0.1951 0.2035 0.1866 0.2035 142,352 +0.01(+4.84%)
Sep 02, 2022 0.1723 0.2014 0.1723 0.1941 320,231 +0.01(+7.83%)
Sep 01, 2022 0.1766 0.1919 0.1755 0.1800 274,416 +0.01(+5.88%)
Aug 31, 2022 0.1678 0.1750 0.1600 0.1700 1,424,399 -0.01(-3.79%)
Aug 30, 2022 0.1840 0.1938 0.1717 0.1767 201,335 -0.01(-5.76%)
Aug 29, 2022 0.2070 0.2070 0.1727 0.1875 346,779 -0.00(-2.19%)
Aug 26, 2022 0.2200 0.2308 0.1841 0.1917 327,841 -0.01(-7.26%)
Aug 25, 2022 0.1978 0.2115 0.1978 0.2067 52,095 -0.00(-1.34%)
Aug 24, 2022 0.2050 0.2125 0.2050 0.2095 49,150 +0.01(+2.60%)
Aug 23, 2022 0.2050 0.2148 0.2012 0.2042 131,214 -0.00(-1.16%)
Aug 22, 2022 0.2052 0.2114 0.2011 0.2066 148,442 +0.00(+0.68%)
Aug 19, 2022 0.2080 0.2157 0.2052 0.2052 96,724 -0.01(-5.87%)
Aug 18, 2022 0.2221 0.2293 0.2142 0.2180 193,051 -0.00(-1.49%)
Aug 17, 2022 0.2323 0.2323 0.2120 0.2213 167,337 -0.01(-3.78%)
Aug 16, 2022 0.2200 0.2336 0.2144 0.2300 102,784 +0.01(+3.14%)
Aug 15, 2022 0.2201 0.2301 0.2201 0.2230 68,686 -0.00(-1.55%)
Aug 12, 2022 0.2287 0.2320 0.2191 0.2265 152,868 +0.00(+1.52%)
Aug 11, 2022 0.2457 0.2518 0.2201 0.2231 109,367 -0.02(-8.64%)
Aug 10, 2022 0.2429 0.2554 0.2399 0.2442 66,782 +0.00(+1.75%)
Aug 09, 2022 0.2449 0.2537 0.2400 0.2400 112,334 +0.00(+1.57%)
Aug 08, 2022 0.2399 0.2550 0.2300 0.2363 251,867 -0.00(-1.46%)
Aug 05, 2022 0.2300 0.2447 0.2188 0.2398 53,085 +0.01(+6.25%)
Aug 04, 2022 0.2200 0.2257 0.2158 0.2257 105,579 +0.01(+3.20%)
Aug 03, 2022 0.2194 0.2300 0.2100 0.2187 147,312 -0.01(-4.04%)
Aug 02, 2022 0.2256 0.2390 0.2153 0.2279 107,757 -0.01(-5.36%)
Aug 01, 2022 0.2300 0.2488 0.2300 0.2408 70,925 +0.01(+6.36%)
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%)
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.