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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0510 -0.0090 (-15.00%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 4, 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 (%)
Feb 26, 2021 0.6250 0.6900 0.5980 0.6200 690,700 -0.03(-4.62%)
Feb 25, 2021 0.6900 0.7060 0.6200 0.6500 709,565 -0.04(-5.80%)
Feb 24, 2021 0.6393 0.6970 0.6000 0.6900 946,212 +0.03(+4.56%)
Feb 23, 2021 0.6955 0.7030 0.5850 0.6599 920,549 -0.01(-1.51%)
Feb 22, 2021 0.6300 0.7050 0.6145 0.6700 1,200,723 +0.07(+11.67%)
Feb 19, 2021 0.5888 0.6300 0.5800 0.6000 530,400 +0.00(+0.00%)
Feb 18, 2021 0.6300 0.6500 0.5900 0.6000 567,674 -0.03(-4.76%)
Feb 17, 2021 0.6282 0.6500 0.6100 0.6300 1,037,119 +0.02(+3.28%)
Feb 16, 2021 0.6200 0.6750 0.5949 0.6100 779,366 +0.00(+0.00%)
Feb 12, 2021 0.6089 0.6490 0.5878 0.6100 405,100 +0.01(+1.50%)
Feb 11, 2021 0.6200 0.6500 0.5946 0.6010 485,976 +0.00(+0.20%)
Feb 10, 2021 0.6600 0.7000 0.5800 0.5998 970,949 -0.04(-6.28%)
Feb 09, 2021 0.6450 0.7000 0.6174 0.6400 1,261,034 +0.04(+6.14%)
Feb 08, 2021 0.5550 0.6030 0.5500 0.6030 1,267,555 +0.06(+11.67%)
Feb 05, 2021 0.5368 0.5500 0.5046 0.5400 384,900 +0.01(+2.37%)
Feb 04, 2021 0.5030 0.5600 0.5000 0.5275 799,698 +0.03(+5.92%)
Feb 03, 2021 0.4900 0.5400 0.4800 0.4980 503,789 +0.02(+3.75%)
Feb 02, 2021 0.5276 0.5432 0.4800 0.4800 580,177 -0.04(-7.69%)
Feb 01, 2021 0.5670 0.5800 0.5200 0.5200 648,452 -0.01(-0.95%)
Jan 29, 2021 0.5500 0.5800 0.5200 0.5250 899,100 -0.01(-2.05%)
Jan 28, 2021 0.5039 0.5450 0.4969 0.5360 831,139 +0.02(+3.96%)
Jan 27, 2021 0.5360 0.5620 0.4977 0.5156 1,179,707 -0.03(-6.25%)
Jan 26, 2021 0.6000 0.6000 0.5250 0.5500 870,267 -0.02(-3.51%)
Jan 25, 2021 0.6000 0.6500 0.5500 0.5700 873,809 +0.00(+0.02%)
Jan 22, 2021 0.5600 0.6000 0.5200 0.5699 1,331,100 +0.02(+3.62%)
Jan 21, 2021 0.5430 0.5800 0.5000 0.5500 873,178 -0.02(-3.51%)
Jan 20, 2021 0.5750 0.6197 0.5200 0.5700 1,223,465 -0.03(-5.39%)
Jan 19, 2021 0.6331 0.7450 0.5750 0.6025 1,616,060 -0.05(-7.31%)
Jan 15, 2021 0.6889 0.7100 0.6069 0.6500 696,600 -0.02(-3.49%)
Jan 14, 2021 0.6788 0.7100 0.6100 0.6735 1,069,454 +0.06(+9.19%)
Jan 13, 2021 0.7750 0.7750 0.6000 0.6168 671,604 -0.00(-0.23%)
Jan 12, 2021 0.6161 0.6400 0.5800 0.6182 816,051 +0.02(+3.03%)
Jan 11, 2021 0.6188 0.7200 0.5500 0.6000 2,380,913 -0.03(-4.78%)
Jan 08, 2021 0.7500 0.8000 0.6100 0.6301 1,642,200 -0.09(-11.90%)
Jan 07, 2021 0.6700 0.7500 0.6700 0.7152 1,678,277 +0.05(+8.23%)
Jan 06, 2021 0.5950 0.6800 0.5870 0.6608 1,800,257 +0.07(+12.55%)
Jan 05, 2021 0.4500 0.6100 0.4500 0.5871 884,873 +0.05(+9.62%)
Jan 04, 2021 0.5150 0.6200 0.5150 0.5356 1,619,934 +0.00(+0.11%)
Dec 31, 2020 0.5350 0.5350 0.5350 514,282 +0.03(+6.79%)
Dec 30, 2020 0.5400 0.6270 0.5010 0.5010 514,282 -0.04(-7.22%)
Dec 29, 2020 0.5040 0.6400 0.4600 0.5400 1,186,103 -0.05(-8.47%)
Dec 28, 2020 0.5700 0.6500 0.5000 0.5900 887,830 +0.11(+22.92%)
Dec 24, 2020 0.4550 0.4975 0.4378 0.4800 261,900 +0.04(+8.87%)
Dec 23, 2020 0.4615 0.5000 0.4400 0.4409 624,039 -0.04(-8.15%)
Dec 22, 2020 0.5200 0.6000 0.4600 0.4800 860,772 -0.03(-6.16%)
Dec 21, 2020 0.5000 0.5200 0.4400 0.5115 1,061,809 +0.03(+6.56%)
Dec 18, 2020 0.4676 0.5500 0.4600 0.4800 560,000 -0.01(-2.04%)
Dec 17, 2020 0.5087 0.5200 0.4450 0.4900 552,030 -0.01(-1.45%)
Dec 16, 2020 0.5380 0.6250 0.4800 0.4972 654,626 -0.03(-6.19%)
Dec 15, 2020 0.4683 0.5450 0.4500 0.5300 1,075,658 +0.08(+18.25%)
Dec 14, 2020 0.4190 0.4800 0.4072 0.4482 636,160 +0.01(+2.85%)
Dec 11, 2020 0.4200 0.5150 0.4000 0.4358 742,700 +0.02(+5.01%)
Dec 10, 2020 0.4200 0.4890 0.3827 0.4150 1,282,986 +0.04(+10.43%)
Dec 09, 2020 0.4500 0.4749 0.3500 0.3758 1,209,397 -0.04(-10.52%)
Dec 08, 2020 0.5286 0.5500 0.4000 0.4200 1,469,310 -0.07(-14.20%)
Dec 07, 2020 0.3423 0.5900 0.3408 0.4895 2,291,556 +0.14(+41.39%)
Dec 04, 2020 0.3200 0.4000 0.3000 0.3462 2,017,000 +0.05(+15.32%)
Dec 03, 2020 0.2650 0.3200 0.2480 0.3002 1,512,927 +0.05(+20.13%)
Dec 02, 2020 0.2400 0.2706 0.2200 0.2499 494,780 +0.01(+5.00%)
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.