Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0540 -0.0139 (-20.47%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 3, 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 (%)
Nov 30, 2021 1.060 1.070 0.9352 0.9615 1,276,880 -0.09(-8.43%)
Nov 29, 2021 1.160 1.160 1.030 1.050 504,753 -0.11(-9.48%)
Nov 26, 2021 1.140 1.180 1.100 1.160 112,785 +0.04(+3.57%)
Nov 24, 2021 1.090 1.170 1.020 1.120 369,752 +0.06(+5.16%)
Nov 23, 2021 1.230 1.230 1.050 1.065 343,357 -0.14(-11.25%)
Nov 22, 2021 1.240 1.250 1.160 1.200 279,490 -0.02(-1.64%)
Nov 19, 2021 1.270 1.290 1.170 1.220 492,275 -0.07(-5.43%)
Nov 18, 2021 1.370 1.320 1.290 1.290 327,524 -0.08(-5.84%)
Nov 17, 2021 1.410 1.410 1.290 1.370 441,106 +0.02(+1.63%)
Nov 16, 2021 1.460 1.460 1.330 1.348 558,380 -0.09(-6.15%)
Nov 15, 2021 1.600 1.600 1.420 1.436 958,875 -0.05(-3.60%)
Nov 12, 2021 1.464 1.510 1.395 1.490 656,853 +0.06(+4.20%)
Nov 11, 2021 1.440 1.450 1.340 1.430 381,725 +0.08(+5.93%)
Nov 10, 2021 1.385 1.350 472,065 -0.02(-1.42%)
Nov 09, 2021 1.310 1.390 1.280 1.369 220,430 +0.02(+1.44%)
Nov 08, 2021 1.190 1.360 1.190 1.350 858,047 +0.17(+14.41%)
Nov 05, 2021 1.160 1.210 1.060 1.180 696,530 +0.03(+2.61%)
Nov 04, 2021 1.092 1.150 1.010 1.150 508,583 +0.05(+4.88%)
Nov 03, 2021 1.070 1.150 1.070 1.097 349,201 -0.01(-1.22%)
Nov 02, 2021 1.169 1.180 1.090 1.110 266,031 -0.04(-3.65%)
Nov 01, 2021 1.121 1.180 1.100 1.152 297,775 +0.05(+4.73%)
Oct 29, 2021 1.140 1.160 1.060 1.100 635,848 -0.05(-4.35%)
Oct 28, 2021 1.165 1.224 1.130 1.150 447,594 -0.03(-2.54%)
Oct 27, 2021 1.260 1.260 1.170 1.180 439,316 -0.06(-4.84%)
Oct 26, 2021 1.320 1.220 1.240 495,088 -0.08(-6.06%)
Oct 25, 2021 1.130 1.350 1.130 1.320 696,519 +0.19(+16.81%)
Oct 22, 2021 1.160 1.220 1.120 1.130 364,254 -0.05(-4.24%)
Oct 21, 2021 1.146 1.240 1.130 1.180 350,817 +0.03(+2.29%)
Oct 20, 2021 1.230 1.330 1.100 1.154 955,346 -0.13(-9.88%)
Oct 19, 2021 1.260 1.480 1.260 1.280 1,253,443 +0.02(+1.59%)
Oct 18, 2021 1.180 1.260 1.100 1.260 1,253,707 +0.18(+16.67%)
Oct 15, 2021 1.010 1.170 0.9778 1.080 1,149,533 +0.08(+8.43%)
Oct 14, 2021 0.9800 1.002 0.9345 0.9960 538,880 +0.04(+3.73%)
Oct 13, 2021 0.9528 0.9696 0.9138 0.9602 592,808 +0.01(+1.07%)
Oct 12, 2021 0.9200 0.9990 0.8930 0.9500 411,274 -0.01(-0.95%)
Oct 11, 2021 0.9500 0.9918 0.9050 0.9591 283,717 +0.05(+5.51%)
Oct 08, 2021 1.000 1.000 0.9090 0.9090 816,826 -0.06(-6.29%)
Oct 07, 2021 0.8472 0.9912 0.8300 0.9700 932,944 +0.14(+16.87%)
Oct 06, 2021 0.8401 0.8880 0.7900 0.8300 317,026 -0.02(-2.35%)
Oct 05, 2021 0.7570 0.8590 0.7570 0.8500 730,520 +0.04(+4.62%)
Oct 04, 2021 0.8300 0.8744 0.7496 0.8125 1,060,628 +0.04(+5.45%)
Oct 01, 2021 0.6502 0.7705 0.6284 0.7705 404,992 +0.12(+19.36%)
Sep 30, 2021 0.6500 0.6607 0.6195 0.6455 174,876 +0.00(+0.11%)
Sep 29, 2021 0.5770 0.6559 0.5770 0.6448 97,364 +0.01(+2.35%)
Sep 28, 2021 0.6500 0.6550 0.5951 0.6300 143,936 -0.02(-3.43%)
Sep 27, 2021 0.6385 0.6700 0.6304 0.6524 179,667 +0.00(+0.37%)
Sep 24, 2021 0.6032 0.6576 0.6014 0.6500 198,234 +0.02(+3.32%)
Sep 23, 2021 0.6500 0.6539 0.6121 0.6291 289,261 -0.02(-2.60%)
Sep 22, 2021 0.6105 0.6690 0.6010 0.6459 206,681 +0.03(+5.02%)
Sep 21, 2021 0.5520 0.6314 0.5520 0.6150 212,450 +0.03(+4.31%)
Sep 20, 2021 0.6040 0.6480 0.5540 0.5896 882,908 -0.04(-6.05%)
Sep 17, 2021 0.6600 0.6660 0.6150 0.6276 288,908 -0.03(-4.91%)
Sep 16, 2021 0.6480 0.7000 0.6480 0.6600 280,461 -0.03(-3.69%)
Sep 15, 2021 0.6390 0.6899 0.6056 0.6853 643,071 +0.04(+5.74%)
Sep 14, 2021 0.6775 0.7470 0.6360 0.6481 1,160,474 -0.05(-6.59%)
Sep 13, 2021 0.6500 0.7468 0.6330 0.6938 1,148,151 +0.09(+15.83%)
Sep 10, 2021 0.5255 0.6199 0.5255 0.5990 965,985 +0.07(+14.29%)
Sep 09, 2021 0.4535 0.5400 0.4535 0.5241 375,809 +0.05(+10.11%)
Sep 08, 2021 0.4945 0.5400 0.4749 0.4760 349,057 -0.05(-9.16%)
Sep 07, 2021 0.4500 0.5300 0.4500 0.5240 896,930 +0.07(+15.78%)
Sep 03, 2021 0.4654 0.4673 0.4451 0.4526 200,541 -0.00(-0.40%)
Sep 02, 2021 0.4750 0.4800 0.4544 0.4544 308,641 -0.01(-1.11%)
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.