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 (%)
Jul 31, 2019 0.3026 0.3137 0.2877 0.2877 16,185 -0.03(-8.81%)
Jul 30, 2019 0.3093 0.3171 0.2800 0.3155 18,034 +0.04(+12.68%)
Jul 29, 2019 0.3000 0.3700 0.2800 0.2800 27,852 -0.01(-4.86%)
Jul 26, 2019 0.2900 0.3700 0.2800 0.2943 18,100 -0.00(-0.64%)
Jul 25, 2019 0.3063 0.4000 0.2800 0.2962 29,200 -0.00(-0.77%)
Jul 24, 2019 0.4250 0.4250 0.2985 0.2985 37,154 -0.03(-8.29%)
Jul 23, 2019 0.3004 0.4000 0.3000 0.3255 24,875 +0.03(+10.12%)
Jul 22, 2019 0.2600 0.4100 0.2600 0.2956 160,047 -0.02(-5.26%)
Jul 19, 2019 0.3200 0.3200 0.3080 0.3120 3,600 +0.00(+0.00%)
Jul 18, 2019 0.2722 0.3200 0.2600 0.3120 13,225 +0.05(+20.00%)
Jul 17, 2019 0.3010 0.3010 0.2600 0.2600 850 -0.03(-9.38%)
Jul 16, 2019 0.3145 0.3200 0.2600 0.2869 40,659 -0.03(-9.24%)
Jul 15, 2019 0.3293 0.3300 0.3100 0.3161 8,625 -0.02(-5.84%)
Jul 12, 2019 0.3386 0.3500 0.3318 0.3357 9,700 +0.01(+1.73%)
Jul 11, 2019 0.3041 0.3300 0.3041 0.3300 17,480 +0.02(+4.90%)
Jul 10, 2019 0.2850 0.3500 0.2850 0.3146 40,005 -0.02(-4.67%)
Jul 09, 2019 0.3500 0.3500 0.3285 0.3300 54,742 -0.02(-5.50%)
Jul 08, 2019 0.4500 0.4500 0.3200 0.3492 83,766 -0.03(-6.88%)
Jul 05, 2019 0.3226 0.4300 0.3000 0.3750 108,500 +0.08(+26.95%)
Jul 03, 2019 0.2973 0.3000 0.2500 0.2954 29,300 -0.04(-13.12%)
Jul 02, 2019 0.3450 0.3450 0.2884 0.3400 31,193 -0.01(-2.58%)
Jul 01, 2019 0.3000 0.3500 0.2200 0.3490 51,520 +0.05(+18.18%)
Jun 28, 2019 0.3000 0.3267 0.2700 0.2953 83,300 -0.00(-0.54%)
Jun 27, 2019 0.3000 0.3186 0.2969 0.2969 28,700 -0.03(-8.90%)
Jun 26, 2019 0.3440 0.3440 0.3100 0.3259 14,505 -0.02(-5.54%)
Jun 25, 2019 0.3476 0.3500 0.3285 0.3450 34,505 +0.01(+2.53%)
Jun 24, 2019 0.3500 0.3504 0.3200 0.3365 21,835 -0.01(-3.86%)
Jun 21, 2019 0.3235 0.3500 0.3158 0.3500 19,500 +0.02(+5.74%)
Jun 20, 2019 0.3500 0.3661 0.3238 0.3310 53,424 -0.04(-9.76%)
Jun 19, 2019 0.3651 0.4500 0.3300 0.3668 195,374 -0.00(-1.08%)
Jun 18, 2019 0.3600 0.3708 0.3400 0.3708 24,083 +0.01(+2.01%)
Jun 17, 2019 0.3700 0.3712 0.3500 0.3635 19,610 -0.00(-0.03%)
Jun 14, 2019 0.3505 0.3949 0.3500 0.3636 5,300 +0.01(+1.96%)
Jun 13, 2019 0.3734 0.3950 0.3500 0.3566 31,943 -0.02(-4.24%)
Jun 12, 2019 0.4025 0.4025 0.3500 0.3724 25,719 +0.02(+6.40%)
Jun 11, 2019 0.3500 0.3700 0.3500 0.3500 31,792 -0.02(-5.74%)
Jun 10, 2019 0.4054 0.4200 0.3500 0.3713 66,872 -0.03(-6.59%)
Jun 07, 2019 0.3736 0.3975 0.3694 0.3975 9,700 +0.02(+4.69%)
Jun 06, 2019 0.3789 0.4200 0.3500 0.3797 53,599 +0.00(+1.09%)
Jun 05, 2019 0.3800 0.3857 0.3500 0.3756 27,796 -0.02(-6.10%)
Jun 04, 2019 0.4042 0.4079 0.3500 0.4000 64,400 +0.01(+1.96%)
Jun 03, 2019 0.4127 0.4600 0.3885 0.3923 344,023 -0.00(-0.73%)
May 31, 2019 0.3785 0.3976 0.3508 0.3952 45,100 +0.01(+3.56%)
May 30, 2019 0.4142 0.5000 0.3600 0.3816 44,925 -0.03(-7.54%)
May 29, 2019 0.4131 0.5300 0.3888 0.4127 48,612 -0.09(-17.46%)
May 28, 2019 0.3980 0.5500 0.3963 0.5000 27,337 +0.10(+25.00%)
May 24, 2019 0.4073 0.5500 0.3900 0.4000 113,200 +0.01(+3.15%)
May 23, 2019 0.3900 0.4100 0.3530 0.3878 152,215 +0.01(+3.06%)
May 22, 2019 0.3900 0.3900 0.3763 0.3763 8,500 -0.00(-0.66%)
May 21, 2019 0.3400 0.3788 0.3400 0.3788 27,461 +0.03(+8.23%)
May 20, 2019 0.3900 0.4000 0.3500 0.3500 27,675 -0.03(-7.21%)
May 17, 2019 0.3760 0.4000 0.3500 0.3772 62,600 -0.02(-5.68%)
May 16, 2019 0.3781 0.3999 0.3689 0.3999 10,676 +0.02(+6.36%)
May 15, 2019 0.3952 0.3982 0.3726 0.3760 20,035 -0.01(-3.64%)
May 14, 2019 0.3677 0.3919 0.3677 0.3902 9,000 +0.04(+11.49%)
May 13, 2019 0.3675 0.4000 0.3492 0.3500 19,738 -0.03(-6.99%)
May 10, 2019 0.3699 0.3837 0.3689 0.3763 2,600 -0.01(-3.54%)
May 09, 2019 0.3800 0.5500 0.3282 0.3901 73,339 +0.01(+3.75%)
May 08, 2019 0.3880 0.3894 0.3760 0.3760 28,039 -0.00(-1.05%)
May 07, 2019 0.3952 0.3991 0.3800 0.3800 69,318 -0.02(-4.43%)
May 06, 2019 0.4040 0.5500 0.3896 0.3976 70,711 +0.01(+1.87%)
May 03, 2019 0.4037 0.4071 0.3900 0.3903 15,000 -0.02(-3.84%)
May 02, 2019 0.3958 0.4100 0.3768 0.4059 40,647 +0.01(+2.14%)
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.