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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0797 -0.0083 (-9.43%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 13, 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 (%)
Apr 30, 2020 0.2074 0.2074 0.1867 0.1920 92,526 -0.02(-10.95%)
Apr 29, 2020 0.2067 0.2200 0.1700 0.2156 166,706 +0.02(+7.80%)
Apr 28, 2020 0.1700 0.2109 0.1700 0.2000 770,470 +0.03(+18.34%)
Apr 27, 2020 0.1600 0.1694 0.1508 0.1690 29,838 +0.03(+20.71%)
Apr 24, 2020 0.1690 0.1690 0.1400 0.1400 22,800 -0.03(-16.17%)
Apr 23, 2020 0.1549 0.2100 0.1520 0.1670 73,289 +0.02(+10.09%)
Apr 22, 2020 0.1464 0.1517 0.1400 0.1517 25,161 +0.01(+8.36%)
Apr 21, 2020 0.1507 0.1569 0.1397 0.1400 74,135 +0.00(+0.00%)
Apr 20, 2020 0.2099 0.2099 0.1400 0.1400 55,391 -0.01(-6.67%)
Apr 17, 2020 0.1409 0.1664 0.1409 0.1500 108,500 -0.01(-3.23%)
Apr 16, 2020 0.1477 0.1581 0.1382 0.1550 52,060 +0.01(+6.90%)
Apr 15, 2020 0.1600 0.1600 0.1400 0.1450 118,096 -0.01(-8.58%)
Apr 14, 2020 0.1739 0.1754 0.1500 0.1586 76,815 -0.01(-4.40%)
Apr 13, 2020 0.1700 0.1800 0.1595 0.1659 223,059 +0.01(+4.01%)
Apr 09, 2020 0.1200 0.1674 0.1200 0.1595 45,200 +0.01(+5.14%)
Apr 08, 2020 0.1464 0.1650 0.1460 0.1517 22,736 +0.01(+8.82%)
Apr 07, 2020 0.1484 0.2100 0.1394 0.1394 67,544 -0.01(-5.04%)
Apr 06, 2020 0.1502 0.1613 0.1100 0.1468 95,575 -0.00(-2.00%)
Apr 03, 2020 0.1685 0.1791 0.1000 0.1498 43,900 -0.02(-10.30%)
Apr 02, 2020 0.1600 0.1746 0.1500 0.1670 115,406 +0.01(+4.38%)
Apr 01, 2020 0.1740 0.2100 0.1000 0.1600 318,658 +0.02(+11.11%)
Mar 31, 2020 0.1279 0.1500 0.1196 0.1440 55,477 +0.03(+30.91%)
Mar 30, 2020 0.1297 0.1300 0.1000 0.1100 58,123 -0.02(-14.93%)
Mar 27, 2020 0.1246 0.1294 0.1000 0.1293 34,800 +0.01(+6.86%)
Mar 26, 2020 0.1162 0.1600 0.1162 0.1210 136,001 +0.01(+8.33%)
Mar 25, 2020 0.1101 0.1200 0.1021 0.1117 46,614 +0.01(+11.59%)
Mar 24, 2020 0.1150 0.1299 0.1000 0.1001 74,750 -0.01(-6.27%)
Mar 23, 2020 0.1000 0.1091 0.0850 0.1068 43,633 +0.00(+0.66%)
Mar 20, 2020 0.1138 0.1400 0.1000 0.1061 145,100 +0.01(+10.41%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.0961 93,234 -0.00(-3.90%)
Mar 18, 2020 0.1106 0.1106 0.0700 0.1000 61,925 +0.00(+2.46%)
Mar 17, 2020 0.1300 0.1400 0.0700 0.0976 88,391 -0.03(-21.54%)
Mar 16, 2020 0.0844 0.1245 0.0800 0.1244 118,757 +0.03(+27.72%)
Mar 13, 2020 0.0663 0.1100 0.0663 0.0974 112,300 +0.01(+8.22%)
Mar 12, 2020 0.1063 0.1298 0.0700 0.0900 168,568 +0.00(+0.56%)
Mar 11, 2020 0.1332 0.1350 0.0895 0.0895 164,341 -0.04(-31.15%)
Mar 10, 2020 0.1299 0.1400 0.1200 0.1300 44,810 +0.00(+0.00%)
Mar 09, 2020 0.1700 0.1700 0.1030 0.1300 153,905 -0.02(-16.13%)
Mar 06, 2020 0.1699 0.1701 0.1400 0.1550 75,000 -0.01(-8.23%)
Mar 05, 2020 0.1590 0.1700 0.1590 0.1689 64,354 +0.01(+5.56%)
Mar 04, 2020 0.1730 0.1767 0.1600 0.1600 82,669 -0.01(-7.57%)
Mar 03, 2020 0.1950 0.2000 0.1500 0.1731 65,834 +0.00(+0.35%)
Mar 02, 2020 0.1699 0.1950 0.1500 0.1725 61,371 +0.03(+17.75%)
Feb 28, 2020 0.1511 0.1700 0.1300 0.1465 200,000 -0.03(-17.18%)
Feb 27, 2020 0.1700 0.1997 0.1600 0.1769 281,834 +0.02(+9.88%)
Feb 26, 2020 0.1771 0.1889 0.1610 0.1610 161,379 -0.02(-10.41%)
Feb 25, 2020 0.1650 0.2000 0.1650 0.1797 152,526 -0.01(-5.42%)
Feb 24, 2020 0.1800 0.2107 0.1722 0.1900 184,460 +0.01(+4.63%)
Feb 21, 2020 0.2250 0.2250 0.1750 0.1816 120,800 -0.01(-6.82%)
Feb 20, 2020 0.2350 0.2350 0.1810 0.1949 135,243 -0.00(-0.26%)
Feb 19, 2020 0.2250 0.2250 0.1850 0.1954 75,498 +0.01(+7.90%)
Feb 18, 2020 0.2600 0.2600 0.1811 0.1811 117,370 -0.01(-3.98%)
Feb 14, 2020 0.1825 0.2399 0.1715 0.1886 113,100 -0.01(-5.94%)
Feb 13, 2020 0.2300 0.2329 0.1850 0.2005 60,988 -0.01(-5.65%)
Feb 12, 2020 0.1922 0.2299 0.1810 0.2125 54,637 +0.01(+6.25%)
Feb 11, 2020 0.1870 0.2700 0.1800 0.2000 133,253 +0.01(+7.53%)
Feb 10, 2020 0.2017 0.2200 0.1800 0.1860 176,481 -0.01(-7.00%)
Feb 07, 2020 0.2850 0.2850 0.1900 0.2000 123,100 -0.01(-2.77%)
Feb 06, 2020 0.2150 0.2400 0.2001 0.2057 78,678 -0.02(-7.80%)
Feb 05, 2020 0.2350 0.2700 0.2144 0.2231 63,197 -0.00(-1.24%)
Feb 04, 2020 0.2850 0.2850 0.2020 0.2259 169,688 -0.01(-2.55%)
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.