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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1200 0.1347 0.1200 0.1274 156,690 +0.00(+1.76%)
Dec 29, 2022 0.1180 0.1317 0.1180 0.1252 301,009 -0.00(-1.18%)
Dec 28, 2022 0.1350 0.1430 0.1255 0.1267 171,613 -0.00(-3.28%)
Dec 27, 2022 0.1318 0.1396 0.1230 0.1310 156,354 -0.01(-6.29%)
Dec 23, 2022 0.1423 0.1436 0.1390 0.1398 9,593 -0.00(-2.24%)
Dec 22, 2022 0.1356 0.1455 0.1328 0.1430 75,310 +0.01(+5.46%)
Dec 21, 2022 0.1440 0.1500 0.1339 0.1356 273,488 -0.01(-9.60%)
Dec 20, 2022 0.1500 0.1500 0.1461 0.1500 191,900 +0.00(+2.39%)
Dec 19, 2022 0.1435 0.1497 0.1400 0.1465 69,735 +0.00(+1.31%)
Dec 16, 2022 0.1500 0.1500 0.1446 0.1446 34,930 -0.00(-1.97%)
Dec 15, 2022 0.1471 0.1500 0.1442 0.1475 88,874 -0.00(-2.96%)
Dec 14, 2022 0.1550 0.1572 0.1457 0.1520 97,236 -0.01(-4.94%)
Dec 13, 2022 0.1560 0.1732 0.1560 0.1599 55,143 +0.00(+0.88%)
Dec 12, 2022 0.1537 0.1696 0.1537 0.1585 210,217 +0.00(+0.96%)
Dec 09, 2022 0.1547 0.1710 0.1543 0.1570 57,271 -0.00(-1.94%)
Dec 08, 2022 0.1700 0.1788 0.1500 0.1601 179,897 -0.01(-5.82%)
Dec 07, 2022 0.1440 0.1700 0.1440 0.1700 121,901 +0.02(+9.68%)
Dec 06, 2022 0.1540 0.1740 0.1491 0.1550 279,381 +0.02(+12.97%)
Dec 05, 2022 0.1348 0.1409 0.1335 0.1372 67,194 +0.01(+4.57%)
Dec 02, 2022 0.1300 0.1312 0.1204 0.1312 103,100 +0.01(+4.71%)
Dec 01, 2022 0.1241 0.1359 0.1241 0.1253 102,108 +0.01(+4.42%)
Nov 30, 2022 0.1258 0.1258 0.1050 0.1200 679,775 -0.02(-15.19%)
Nov 29, 2022 0.1450 0.1460 0.1330 0.1415 53,773 -0.00(-2.08%)
Nov 28, 2022 0.1450 0.1499 0.1374 0.1445 209,057 +0.00(+3.21%)
Nov 25, 2022 0.1528 0.1528 0.1400 0.1400 54,236 -0.01(-8.08%)
Nov 23, 2022 0.1400 0.1598 0.1400 0.1523 178,048 -0.00(-1.74%)
Nov 22, 2022 0.1600 0.1690 0.1550 0.1550 166,783 -0.01(-8.23%)
Nov 21, 2022 0.1553 0.1690 0.1553 0.1689 50,152 -0.00(-1.17%)
Nov 18, 2022 0.1702 0.1792 0.1681 0.1709 99,360 -0.00(-0.93%)
Nov 17, 2022 0.1650 0.1725 0.1505 0.1725 197,530 +0.01(+6.15%)
Nov 16, 2022 0.1626 0.1626 0.1483 0.1625 195,104 +0.00(+0.00%)
Nov 15, 2022 0.1650 0.1687 0.1451 0.1625 628,514 +0.00(+1.88%)
Nov 14, 2022 0.1732 0.1768 0.1595 0.1595 67,139 -0.01(-7.27%)
Nov 11, 2022 0.1712 0.1825 0.1645 0.1720 184,034 +0.00(+1.18%)
Nov 10, 2022 0.1685 0.1800 0.1614 0.1700 94,999 -0.00(-2.13%)
Nov 09, 2022 0.1700 0.1749 0.1700 0.1737 45,793 +0.00(+1.34%)
Nov 08, 2022 0.1780 0.1799 0.1712 0.1714 56,661 -0.00(-0.23%)
Nov 07, 2022 0.1650 0.1900 0.1600 0.1718 202,132 +0.00(+1.00%)
Nov 04, 2022 0.1706 0.1825 0.1701 0.1701 42,861 -0.00(-2.74%)
Nov 03, 2022 0.1848 0.1853 0.1676 0.1749 70,774 -0.01(-3.00%)
Nov 02, 2022 0.1662 0.1811 0.1592 0.1803 76,266 +0.02(+13.75%)
Nov 01, 2022 0.1520 0.1794 0.1520 0.1585 261,325 +0.01(+5.81%)
Oct 31, 2022 0.1699 0.1829 0.1454 0.1498 153,682 -0.02(-13.16%)
Oct 28, 2022 0.1645 0.1888 0.1579 0.1725 319,102 +0.02(+11.29%)
Oct 27, 2022 0.1400 0.1711 0.1400 0.1550 257,895 +0.03(+27.26%)
Oct 26, 2022 0.1179 0.1286 0.1179 0.1218 199,539 -0.00(-2.48%)
Oct 25, 2022 0.1115 0.1309 0.1115 0.1249 102,360 +0.02(+18.28%)
Oct 24, 2022 0.1100 0.1126 0.1011 0.1056 125,985 -0.00(-4.00%)
Oct 21, 2022 0.1147 0.1153 0.1026 0.1100 113,212 -0.00(-4.10%)
Oct 20, 2022 0.1320 0.1320 0.1100 0.1147 139,254 -0.01(-4.58%)
Oct 19, 2022 0.1274 0.1300 0.1190 0.1202 77,599 -0.01(-5.73%)
Oct 18, 2022 0.1330 0.1330 0.1220 0.1275 183,876 -0.00(-2.22%)
Oct 17, 2022 0.1313 0.1313 0.1283 0.1304 56,875 +0.01(+4.24%)
Oct 14, 2022 0.1340 0.1340 0.1250 0.1251 245,516 -0.01(-6.36%)
Oct 13, 2022 0.1370 0.1370 0.1243 0.1336 71,802 +0.00(+2.38%)
Oct 12, 2022 0.1350 0.1388 0.1288 0.1305 67,305 -0.01(-5.16%)
Oct 11, 2022 0.1346 0.1450 0.1250 0.1376 308,787 -0.00(-2.06%)
Oct 10, 2022 0.1533 0.1533 0.1400 0.1405 6,164 -0.01(-4.36%)
Oct 07, 2022 0.1520 0.1520 0.1357 0.1469 229,741 -0.00(-2.07%)
Oct 06, 2022 0.1500 0.1605 0.1451 0.1500 51,246 -0.00(-2.66%)
Oct 05, 2022 0.1527 0.1600 0.1497 0.1541 44,896 -0.00(-3.08%)
Oct 04, 2022 0.1500 0.1611 0.1500 0.1590 40,037 +0.00(+1.15%)
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.