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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0673 -0.0042 (-5.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 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%)
Jan 02, 2024 0.0789 0.0849 0.0710 0.0835 39,894 +0.00(+5.16%)
Dec 29, 2023 0.0830 0.0881 0.0700 0.0794 65,399 -0.00(-1.49%)
Dec 28, 2023 0.0833 0.0865 0.0770 0.0806 49,452 -0.01(-10.04%)
Dec 27, 2023 0.0950 0.0950 0.0800 0.0896 49,257 -0.00(-0.44%)
Dec 26, 2023 0.0630 0.1000 0.0625 0.0900 43,578 +0.01(+19.21%)
Dec 22, 2023 0.0780 0.1184 0.0656 0.0755 72,463 -0.00(-5.86%)
Dec 21, 2023 0.0713 0.0900 0.0615 0.0802 30,455 -0.00(-5.65%)
Dec 20, 2023 0.0837 0.1025 0.0789 0.0850 25,743 -0.00(-5.45%)
Dec 19, 2023 0.0860 0.1100 0.0860 0.0899 11,407 -0.00(-0.99%)
Dec 18, 2023 0.1010 0.1100 0.0883 0.0908 10,501 -0.02(-18.20%)
Dec 15, 2023 0.1280 0.1280 0.1034 0.1110 40,889 -0.01(-9.09%)
Dec 14, 2023 0.1267 0.1590 0.1170 0.1221 18,405 -0.01(-5.35%)
Dec 13, 2023 0.1253 0.1300 0.1200 0.1290 9,037 +0.01(+7.50%)
Dec 12, 2023 0.1300 0.1300 0.1200 0.1200 32,367 -0.01(-4.76%)
Dec 11, 2023 0.1291 0.1620 0.1260 0.1260 36,043 -0.00(-0.08%)
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.