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 28, 2023 0.1350 0.1350 0.1212 0.1272 104,150 -0.01(-6.61%)
Feb 27, 2023 0.1303 0.1390 0.1303 0.1362 99,150 -0.00(-2.51%)
Feb 24, 2023 0.1246 0.1397 0.1200 0.1397 362,974 +0.01(+11.05%)
Feb 23, 2023 0.1270 0.1319 0.1220 0.1258 31,180 +0.01(+4.83%)
Feb 22, 2023 0.1301 0.1301 0.1200 0.1200 36,302 +0.00(+0.42%)
Feb 21, 2023 0.1303 0.1323 0.1195 0.1195 35,897 -0.01(-10.62%)
Feb 17, 2023 0.1471 0.1471 0.1300 0.1337 84,366 -0.00(-3.47%)
Feb 16, 2023 0.1199 0.1525 0.1166 0.1385 411,653 +0.02(+15.51%)
Feb 15, 2023 0.1200 0.1200 0.1121 0.1199 49,343 +0.00(+3.81%)
Feb 14, 2023 0.1172 0.1222 0.1110 0.1155 114,575 -0.00(-0.60%)
Feb 13, 2023 0.1110 0.1220 0.1110 0.1162 153,629 -0.01(-4.52%)
Feb 10, 2023 0.1250 0.1250 0.1147 0.1217 146,763 -0.01(-4.10%)
Feb 09, 2023 0.1257 0.1273 0.1250 0.1269 56,850 -0.00(-1.55%)
Feb 08, 2023 0.1200 0.1304 0.1200 0.1289 56,383 +0.00(+0.47%)
Feb 07, 2023 0.1155 0.1326 0.1155 0.1283 11,017 +0.00(+3.14%)
Feb 06, 2023 0.1300 0.1353 0.1171 0.1244 169,007 -0.00(-0.48%)
Feb 03, 2023 0.1406 0.1406 0.1250 0.1250 63,990 -0.01(-10.01%)
Feb 02, 2023 0.1325 0.1495 0.1300 0.1389 177,391 -0.00(-0.79%)
Feb 01, 2023 0.1325 0.1400 0.1259 0.1400 121,274 +0.00(+1.45%)
Jan 31, 2023 0.1250 0.1409 0.1250 0.1380 29,654 +0.01(+6.15%)
Jan 30, 2023 0.1386 0.1454 0.1272 0.1300 303,934 -0.01(-7.14%)
Jan 27, 2023 0.1500 0.1500 0.1389 0.1400 57,264 -0.00(-2.10%)
Jan 26, 2023 0.1494 0.1521 0.1365 0.1430 5,919 -0.00(-1.38%)
Jan 25, 2023 0.1422 0.1479 0.1422 0.1450 73,823 -0.00(-0.21%)
Jan 24, 2023 0.1422 0.1491 0.1422 0.1453 4,511 -0.01(-4.41%)
Jan 23, 2023 0.1462 0.1560 0.1451 0.1520 82,317 +0.01(+4.25%)
Jan 20, 2023 0.1486 0.1500 0.1426 0.1458 95,516 -0.00(-2.80%)
Jan 19, 2023 0.1660 0.1660 0.1478 0.1500 65,372 +0.00(+2.74%)
Jan 18, 2023 0.1600 0.1620 0.1424 0.1460 51,115 -0.02(-9.32%)
Jan 17, 2023 0.1380 0.1699 0.1380 0.1610 243,054 +0.02(+16.50%)
Jan 13, 2023 0.1391 0.1416 0.1340 0.1382 143,488 -0.01(-4.16%)
Jan 12, 2023 0.1359 0.1442 0.1351 0.1442 88,274 -0.00(-0.35%)
Jan 11, 2023 0.1400 0.1447 0.1290 0.1447 295,531 +0.00(+0.14%)
Jan 10, 2023 0.1421 0.1519 0.1415 0.1445 7,378 -0.01(-3.67%)
Jan 09, 2023 0.1400 0.1514 0.1400 0.1500 116,229 +0.00(+2.25%)
Jan 06, 2023 0.1506 0.1506 0.1450 0.1467 113,176 -0.00(-0.47%)
Jan 05, 2023 0.1440 0.1494 0.1413 0.1474 56,913 +0.00(+3.44%)
Jan 04, 2023 0.1350 0.1449 0.1350 0.1425 90,985 +0.01(+10.12%)
Jan 03, 2023 0.1244 0.1306 0.1208 0.1294 240,531 +0.00(+1.57%)
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%)
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.