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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0569 -0.0018 (-3.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 0.0478 0.0569 0.0478 0.0569 4,950 -0.00(-3.07%)
Oct 30, 2024 0.0586 0.0587 0.0586 0.0587 1,644 +0.01(+12.88%)
Oct 29, 2024 0.0580 0.0580 0.0520 0.0520 2,100 -0.00(-1.89%)
Oct 28, 2024 0.0525 0.0545 0.0520 0.0530 3,916 -0.00(-2.03%)
Oct 25, 2024 0.0520 0.0580 0.0520 0.0541 25,973 +0.00(+1.69%)
Oct 24, 2024 0.0564 0.0586 0.0520 0.0532 12,054 -0.00(-5.00%)
Oct 23, 2024 0.0560 0.0560 0.0496 0.0560 5,201 +0.01(+12.00%)
Oct 22, 2024 0.0503 0.0522 0.0500 0.0500 39,570 -0.00(-9.09%)
Oct 21, 2024 0.0600 0.0600 0.0495 0.0550 147,075 -0.01(-9.84%)
Oct 18, 2024 0.0555 0.0610 0.0555 0.0610 13,012 +0.01(+14.66%)
Oct 17, 2024 0.0515 0.0532 0.0400 0.0532 2,131 -0.01(-14.19%)
Oct 16, 2024 0.0580 0.0620 0.0515 0.0620 4,000 +0.01(+13.35%)
Oct 15, 2024 0.0580 0.0580 0.0547 0.0547 767 +0.00(+5.19%)
Oct 14, 2024 0.0520 0.0520 0.0517 0.0520 55,045 -0.01(-14.75%)
Oct 11, 2024 0.0574 0.0610 0.0565 0.0610 12,096 +0.01(+11.52%)
Oct 10, 2024 0.0520 0.0547 0.0520 0.0547 105,022 +0.00(+1.86%)
Oct 09, 2024 0.0570 0.0570 0.0510 0.0537 11,276 -0.00(-0.56%)
Oct 08, 2024 0.0400 0.0540 0.0400 0.0540 101,600 +0.01(+12.50%)
Oct 07, 2024 0.0463 0.0480 0.0463 0.0480 49,020 +0.00(+0.00%)
Oct 04, 2024 0.0508 0.0508 0.0480 0.0480 29,385 -0.01(-14.13%)
Oct 03, 2024 0.0508 0.0559 0.0508 0.0559 11,586 +0.01(+10.04%)
Oct 01, 2024 0.0508 0 -0.00(-5.75%)
Sep 30, 2024 0.0498 0.0539 0.0498 0.0539 1,225 -0.00(-2.36%)
Sep 27, 2024 0.0562 0.0600 0.0552 0.0552 17,484 +0.01(+14.29%)
Sep 26, 2024 0.0501 0.0530 0.0476 0.0483 156,819 -0.00(-8.87%)
Sep 25, 2024 0.0564 0.0564 0.0530 0.0530 8,750 -0.00(-0.93%)
Sep 24, 2024 0.0550 0.0550 0.0535 0.0535 7,020 +0.00(+0.00%)
Sep 23, 2024 0.0470 0.0650 0.0470 0.0535 8,180 +0.01(+22.15%)
Sep 20, 2024 0.0438 0.0438 0.0438 0.0438 102 -0.01(-24.22%)
Sep 19, 2024 0.0616 0.0616 0.0578 0.0578 3,594 -0.00(-5.40%)
Sep 18, 2024 0.0558 0.0650 0.0558 0.0611 98,016 -0.00(-6.00%)
Sep 17, 2024 0.0650 0.0650 0.0650 0.0650 100 +0.00(+6.21%)
Sep 16, 2024 0.0600 0.0612 0.0600 0.0612 1,700 +0.01(+12.71%)
Sep 13, 2024 0.0567 0.0630 0.0543 0.0543 7,441 -0.01(-15.16%)
Sep 12, 2024 0.0643 0.0683 0.0612 0.0640 35,575 -0.00(-3.03%)
Sep 11, 2024 0.0660 0.0660 0.0660 0.0660 5,655 -0.00(-1.20%)
Sep 10, 2024 0.0631 0.0800 0.0510 0.0668 111,485 -0.01(-16.50%)
Sep 09, 2024 0.0620 0.0800 0.0580 0.0800 80,155 +0.02(+42.86%)
Sep 06, 2024 0.0560 0.0585 0.0560 0.0560 7,032 +0.00(+0.90%)
Sep 05, 2024 0.0600 0.0600 0.0505 0.0555 90,366 +0.01(+21.44%)
Sep 04, 2024 0.0485 0.0485 0.0457 0.0457 4,400 -0.00(-5.77%)
Sep 03, 2024 0.0436 0.0485 0.0436 0.0485 9,300 +0.00(+9.23%)
Aug 30, 2024 0.0486 0.0486 0.0444 0.0444 1,110 +0.01(+20.98%)
Aug 29, 2024 0.0383 0.0410 0.0360 0.0367 1,400 -0.00(-9.61%)
Aug 28, 2024 0.0391 0.0406 0.0391 0.0406 5,125 +0.00(+6.01%)
Aug 26, 2024 0.0383 40 -0.00(-4.25%)
Aug 23, 2024 0.0470 0.0478 0.0400 0.0400 163,356 -0.01(-15.79%)
Aug 22, 2024 0.0470 0.0475 0.0400 0.0475 9,190 -0.00(-3.06%)
Aug 21, 2024 0.0450 0.0515 0.0450 0.0490 4,990 -0.00(-3.92%)
Aug 20, 2024 0.0555 0.0555 0.0504 0.0510 3,501 +0.00(+3.45%)
Aug 19, 2024 0.0450 0.0493 0.0450 0.0493 16,400 +0.00(+9.56%)
Aug 16, 2024 0.0450 0.0600 0.0450 0.0450 139,550 -0.01(-18.92%)
Aug 15, 2024 0.0495 0.0555 0.0450 0.0555 2,599 +0.01(+23.33%)
Aug 14, 2024 0.0450 0.0450 0.0450 0.0450 8,550 +0.00(+0.00%)
Aug 13, 2024 0.0400 0.0450 0.0400 0.0450 1,630 -0.00(-2.60%)
Aug 12, 2024 0.0500 0.0500 0.0462 0.0462 9,500 -0.00(-2.53%)
Aug 09, 2024 0.0500 0.0506 0.0450 0.0474 71,995 +0.00(+5.33%)
Aug 08, 2024 0.0450 0.0450 0.0450 0.0450 2,016 -0.01(-10.00%)
Aug 07, 2024 0.0490 0.0500 0.0450 0.0500 14,448 -0.00(-1.96%)
Aug 02, 2024 0.0510 60 +0.00(+2.00%)
Aug 01, 2024 0.0300 0.0500 0.0300 0.0500 5,542 +0.02(+66.67%)
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 175 -0.02(-35.34%)
Jul 30, 2024 0.0360 0.0480 0.0339 0.0464 25,910 +0.01(+33.33%)
Jul 26, 2024 0.0348 3,720 -0.01(-19.07%)
Jul 25, 2024 0.0472 0.0540 0.0350 0.0430 618,568 -0.01(-18.87%)
Jul 24, 2024 0.0530 0.0530 0.0530 0.0530 5,090 +0.00(+1.92%)
Jul 23, 2024 0.0700 0.0700 0.0520 0.0520 19,853 -0.03(-38.82%)
Jul 22, 2024 0.0850 0.0850 0.0850 0.0850 156 -0.00(-5.56%)
Jul 19, 2024 0.0760 0.1000 0.0520 0.0900 18,126 +0.01(+18.42%)
Jul 18, 2024 0.0520 0.0760 0.0520 0.0760 7,381 +0.02(+26.67%)
Jul 17, 2024 0.0520 0.0760 0.0520 0.0600 9,612 -0.00(-2.60%)
Jul 16, 2024 0.0405 0.0616 0.0405 0.0616 27,129 +0.01(+18.46%)
Jul 15, 2024 0.0475 0.0583 0.0475 0.0520 218,261 +0.00(+0.00%)
Jul 12, 2024 0.0535 0.0537 0.0520 0.0520 24,492 +0.00(+0.00%)
Jul 11, 2024 0.0538 0.0538 0.0420 0.0520 2,535 -0.00(-1.89%)
Jul 10, 2024 0.0560 0.0560 0.0520 0.0530 9,675 -0.00(-0.93%)
Jul 09, 2024 0.0556 0.0556 0.0520 0.0535 5,464 +0.00(+0.38%)
Jul 08, 2024 0.0444 0.0546 0.0444 0.0533 4,492 +0.01(+12.92%)
Jul 05, 2024 0.0569 0.0569 0.0472 0.0472 30,050 -0.01(-20.00%)
Jul 02, 2024 0.0590 0 +0.02(+37.21%)
Jul 01, 2024 0.0500 0.0500 0.0430 0.0430 3,373 +0.00(+0.00%)
Jun 28, 2024 0.0430 0.0430 0.0430 0.0430 973 -0.00(-8.70%)
Jun 26, 2024 0.0471 90 +0.01(+12.14%)
Jun 25, 2024 0.0458 0.0490 0.0420 0.0420 9,460 -0.01(-12.50%)
Jun 24, 2024 0.0477 0.0480 0.0458 0.0480 28,622 -0.01(-9.77%)
Jun 21, 2024 0.0526 0.0532 0.0460 0.0532 65,326 -0.00(-5.00%)
Jun 18, 2024 0.0560 5 -0.00(-6.98%)
Jun 14, 2024 0.0602 95 -0.00(-3.68%)
Jun 13, 2024 0.0701 0.0701 0.0625 0.0625 5,902 -0.00(-2.95%)
Jun 12, 2024 0.0644 0.0710 0.0644 0.0644 13,161 -0.01(-9.30%)
Jun 11, 2024 0.0710 0.0710 0.0710 0.0710 8,834 -0.01(-9.44%)
Jun 07, 2024 0.0784 8 +0.02(+32.88%)
Jun 06, 2024 0.0586 0.0629 0.0586 0.0590 110,289 +0.00(+8.26%)
Jun 05, 2024 0.0540 0.0545 0.0540 0.0545 3,097 +0.00(+6.86%)
Jun 04, 2024 0.0541 0.0541 0.0401 0.0510 86,145 -0.01(-15.00%)
Jun 03, 2024 0.0645 0.0714 0.0540 0.0600 62,565 -0.01(-11.63%)
May 31, 2024 0.0700 0.0700 0.0679 0.0679 174,738 +0.01(+9.52%)
May 30, 2024 0.0598 0.0680 0.0598 0.0620 4,700 +0.00(+8.20%)
May 29, 2024 0.0655 0.0655 0.0571 0.0573 1,821 -0.00(-5.13%)
May 28, 2024 0.0595 0.0604 0.0595 0.0604 6,666 -0.00(-1.79%)
May 24, 2024 0.0616 0.0616 0.0560 0.0615 173,780 +0.00(+2.50%)
May 23, 2024 0.0616 0.0625 0.0600 0.0600 204,569 -0.00(-2.91%)
May 22, 2024 0.0600 0.0638 0.0600 0.0618 96,281 +0.00(+0.16%)
May 21, 2024 0.0611 0.0617 0.0600 0.0617 19,610 +0.00(+0.33%)
May 20, 2024 0.0610 0.0683 0.0610 0.0615 38,088 -0.00(-0.81%)
May 17, 2024 0.0645 0.0677 0.0540 0.0620 10,862 -0.00(-2.36%)
May 16, 2024 0.0677 0.0677 0.0635 0.0635 199,913 -0.00(-5.65%)
May 15, 2024 0.0665 0.0715 0.0665 0.0673 26,242 -0.00(-5.87%)
May 14, 2024 0.0720 0.0728 0.0676 0.0715 50,020 -0.00(-0.56%)
May 13, 2024 0.0797 0.0797 0.0719 0.0719 6,005 -0.02(-18.30%)
May 10, 2024 0.1100 0.1100 0.0831 0.0880 18,158 -0.00(-2.22%)
May 09, 2024 0.0894 0.0900 0.0894 0.0900 2,620 -0.00(-0.44%)
May 08, 2024 0.0924 0.0961 0.0904 0.0904 1,956 +0.01(+6.35%)
May 06, 2024 0.0850 0 -0.01(-12.28%)
May 03, 2024 0.0898 0.1073 0.0898 0.0969 292,496 +0.01(+10.62%)
May 02, 2024 0.0760 0.0876 0.0760 0.0876 256,500 +0.00(+4.78%)
May 01, 2024 0.0761 0.0836 0.0761 0.0836 1,937 +0.00(+6.09%)
Apr 30, 2024 0.0788 0.0850 0.0788 0.0788 20,165 +0.00(+3.68%)
Apr 29, 2024 0.0750 0.0760 0.0717 0.0760 3,103 +0.00(+1.88%)
Apr 26, 2024 0.0590 0.0746 0.0590 0.0746 181,513 +0.01(+22.30%)
Apr 25, 2024 0.0665 0.0710 0.0550 0.0610 138,515 -0.01(-12.86%)
Apr 24, 2024 0.0760 0.0760 0.0700 0.0700 259,379 -0.00(-5.15%)
Apr 23, 2024 0.0725 0.0753 0.0725 0.0738 260,854 -0.00(-0.94%)
Apr 22, 2024 0.0730 0.0760 0.0730 0.0745 40,500 -0.01(-11.31%)
Apr 19, 2024 0.0828 0.0840 0.0750 0.0840 51,495 -0.00(-1.18%)
Apr 18, 2024 0.0850 0.0950 0.0850 0.0850 75,365 +0.00(+2.78%)
Apr 17, 2024 0.0850 0.0875 0.0801 0.0827 120,504 -0.01(-5.81%)
Apr 16, 2024 0.0920 0.0920 0.0878 0.0878 589 -0.00(-4.57%)
Apr 15, 2024 0.0893 0.0920 0.0885 0.0920 46,201 +0.00(+0.22%)
Apr 12, 2024 0.0964 0.0964 0.0890 0.0918 27,937 -0.00(-3.37%)
Apr 11, 2024 0.0957 0.0980 0.0950 0.0950 10,200 -0.01(-5.00%)
Apr 10, 2024 0.1009 0.1100 0.1000 0.1000 118,309 -0.01(-8.34%)
Apr 09, 2024 0.1100 0.1128 0.1000 0.1091 2,250 +0.00(+2.44%)
Apr 08, 2024 0.1104 0.1119 0.1065 0.1065 1,426 -0.01(-8.97%)
Apr 05, 2024 0.1150 0.1170 0.1130 0.1170 27,551 -0.00(-0.09%)
Apr 04, 2024 0.1245 0.1279 0.1150 0.1171 47,666 +0.00(+0.00%)
Apr 03, 2024 0.1190 0.1241 0.1171 0.1171 1,477 +0.00(+0.09%)
Apr 02, 2024 0.1340 0.1360 0.1170 0.1170 20,453 -0.01(-6.40%)
Apr 01, 2024 0.1182 0.1287 0.1182 0.1250 15,955 +0.00(+0.81%)
Mar 28, 2024 0.1240 0.1240 0.1240 0.1240 2,331 -0.01(-5.34%)
Mar 27, 2024 0.2048 0.2048 0.1272 0.1310 83,389 -0.09(-40.45%)
Mar 26, 2024 0.1320 0.2289 0.1320 0.2200 342,281 +0.09(+69.10%)
Mar 25, 2024 0.0750 0.1301 0.0750 0.1301 110,886 +0.05(+59.63%)
Mar 22, 2024 0.0809 0.0815 0.0766 0.0815 15,638 +0.00(+0.00%)
Mar 21, 2024 0.0777 0.0815 0.0777 0.0815 9,498 +0.00(+0.00%)
Mar 20, 2024 0.0815 0.0900 0.0804 0.0815 428,180 +0.01(+10.43%)
Mar 19, 2024 0.0771 0.0780 0.0700 0.0738 38,512 +0.00(+4.98%)
Mar 18, 2024 0.0800 0.0850 0.0703 0.0703 13,075 -0.00(-6.27%)
Mar 15, 2024 0.0701 0.0873 0.0701 0.0750 14,481 -0.01(-11.76%)
Mar 14, 2024 0.0950 0.0950 0.0703 0.0850 62,163 +0.01(+14.56%)
Mar 13, 2024 0.0750 0.1000 0.0700 0.0742 51,216 -0.00(-1.07%)
Mar 12, 2024 0.0760 0.0900 0.0740 0.0750 112,125 -0.00(-1.32%)
Mar 11, 2024 0.0881 0.0881 0.0760 0.0760 13,988 +0.00(+0.00%)
Mar 08, 2024 0.0760 0.0898 0.0760 0.0760 13,161 -0.01(-13.64%)
Mar 07, 2024 0.0880 0.0880 0.0880 0.0880 2,762 +0.00(+3.53%)
Mar 06, 2024 0.1000 0.1000 0.0777 0.0850 77,886 -0.00(-5.56%)
Mar 05, 2024 0.0810 0.1000 0.0773 0.0900 20,740 +0.00(+1.69%)
Mar 04, 2024 0.0770 0.1000 0.0770 0.0885 38,036 +0.00(+2.91%)
Mar 01, 2024 0.0770 0.0885 0.0770 0.0860 3,200 +0.01(+7.50%)
Feb 29, 2024 0.0800 0.1000 0.0750 0.0800 21,353 +0.01(+6.67%)
Feb 28, 2024 0.0800 0.1000 0.0750 0.0750 119,369 -0.01(-6.25%)
Feb 27, 2024 0.0900 0.0900 0.0800 0.0800 738 -0.00(-3.03%)
Feb 26, 2024 0.0913 0.0913 0.0750 0.0825 21,961 +0.00(+0.00%)
Feb 23, 2024 0.0900 0.0900 0.0750 0.0825 26,014 +0.00(+1.23%)
Feb 22, 2024 0.0852 0.0880 0.0779 0.0815 34,764 +0.00(+1.88%)
Feb 21, 2024 0.0924 0.0950 0.0788 0.0800 22,377 -0.01(-12.09%)
Feb 20, 2024 0.0862 0.0935 0.0852 0.0910 16,230 +0.00(+1.11%)
Feb 16, 2024 0.0780 0.0900 0.0780 0.0900 71,889 +0.02(+21.29%)
Feb 15, 2024 0.0804 0.0880 0.0742 0.0742 146,201 -0.01(-7.25%)
Feb 14, 2024 0.0950 0.1000 0.0800 0.0800 114,150 +0.01(+6.67%)
Feb 13, 2024 0.0750 0.0841 0.0750 0.0750 4,209 -0.00(-2.34%)
Feb 12, 2024 0.0750 0.0950 0.0750 0.0768 26,360 +0.00(+2.40%)
Feb 09, 2024 0.0750 0.0950 0.0750 0.0750 38,390 +0.00(+0.94%)
Feb 08, 2024 0.0797 0.0900 0.0743 0.0743 27,226 -0.01(-7.12%)
Feb 07, 2024 0.0720 0.0800 0.0720 0.0800 16,051 -0.01(-6.10%)
Feb 06, 2024 0.0875 0.0875 0.0750 0.0852 449 -0.00(-5.33%)
Feb 05, 2024 0.0852 0.0913 0.0850 0.0900 15,618 +0.00(+0.56%)
Feb 02, 2024 0.0881 0.0895 0.0800 0.0895 11,510 -0.00(-1.65%)
Feb 01, 2024 0.0820 0.1100 0.0820 0.0910 7,981 +0.01(+12.76%)
Jan 31, 2024 0.0807 0.0807 0.0807 0.0807 101 +0.00(+2.93%)
Jan 30, 2024 0.0836 0.0910 0.0783 0.0784 9,422 -0.01(-6.22%)
Jan 29, 2024 0.1000 0.1000 0.0800 0.0836 8,137 -0.01(-12.00%)
Jan 26, 2024 0.0700 0.0950 0.0700 0.0950 48,467 +0.02(+30.14%)
Jan 25, 2024 0.0750 0.0800 0.0629 0.0730 42,210 +0.01(+12.65%)
Jan 24, 2024 0.0668 0.0680 0.0610 0.0648 8,413 +0.01(+11.72%)
Jan 23, 2024 0.0580 0.0580 0.0580 0.0580 437 -0.01(-13.17%)
Jan 22, 2024 0.0669 0.0798 0.0668 0.0668 9,810 +0.01(+11.33%)
Jan 19, 2024 0.0630 0.0718 0.0530 0.0600 29,937 +0.00(+1.35%)
Jan 18, 2024 0.0592 0.0592 0.0592 0.0592 210 -0.01(-10.98%)
Jan 17, 2024 0.0665 0.0665 0.0665 0.0665 10,083 -0.01(-16.87%)
Jan 16, 2024 0.0632 0.0810 0.0590 0.0800 36,920 +0.02(+33.33%)
Jan 12, 2024 0.0643 0.0643 0.0600 0.0600 278 +0.00(+0.00%)
Jan 11, 2024 0.0590 0.0735 0.0590 0.0600 63,459 -0.01(-18.37%)
Jan 10, 2024 0.0735 0.0735 0.0677 0.0735 31,514 +0.00(+6.06%)
Jan 09, 2024 0.0735 0.0735 0.0650 0.0693 3,700 -0.00(-5.71%)
Jan 08, 2024 0.0700 0.0735 0.0620 0.0735 45,504 -0.00(-1.74%)
Jan 05, 2024 0.0725 0.0970 0.0725 0.0748 80,194 +0.00(+3.17%)
Jan 04, 2024 0.0690 0.0848 0.0690 0.0725 9,657 +0.00(+3.57%)
Jan 03, 2024 0.0737 0.0747 0.0700 0.0700 14,095 -0.01(-16.17%)
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.