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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0784 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.0477 0.0491 0.0460 0.0476 149,937 -0.00(-0.83%)
Aug 30, 2023 0.0500 0.0500 0.0429 0.0480 376,544 -0.00(-4.00%)
Aug 29, 2023 0.0460 0.0500 0.0403 0.0500 286,475 +0.00(+4.82%)
Aug 28, 2023 0.0514 0.0558 0.0450 0.0477 514,977 -0.00(-7.38%)
Aug 25, 2023 0.0514 0.0526 0.0500 0.0515 352,691 -0.00(-6.53%)
Aug 24, 2023 0.0575 0.0575 0.0515 0.0551 609,203 -0.00(-0.72%)
Aug 23, 2023 0.0575 0.0575 0.0500 0.0555 574,184 +0.00(+6.73%)
Aug 22, 2023 0.0522 0.0530 0.0507 0.0520 174,553 +0.00(+0.58%)
Aug 21, 2023 0.0555 0.0567 0.0500 0.0517 253,494 -0.00(-0.77%)
Aug 18, 2023 0.0575 0.0575 0.0508 0.0521 908,164 +0.00(+4.20%)
Aug 17, 2023 0.0566 0.0610 0.0500 0.0500 168,484 -0.01(-9.75%)
Aug 16, 2023 0.0576 0.0576 0.0520 0.0554 129,090 +0.00(+3.36%)
Aug 15, 2023 0.0566 0.0593 0.0531 0.0536 112,248 -0.00(-2.55%)
Aug 14, 2023 0.0528 0.0600 0.0519 0.0550 156,225 -0.00(-3.51%)
Aug 11, 2023 0.0701 0.0701 0.0550 0.0570 460,269 -0.01(-9.81%)
Aug 10, 2023 0.0688 0.0688 0.0550 0.0632 727,149 -0.00(-2.02%)
Aug 09, 2023 0.0635 0.0680 0.0600 0.0645 491,735 +0.00(+1.90%)
Aug 08, 2023 0.0667 0.0800 0.0587 0.0633 809,229 -0.01(-9.57%)
Aug 07, 2023 0.0760 0.0760 0.0678 0.0700 749,801 +0.01(+12.00%)
Aug 04, 2023 0.0598 0.0680 0.0595 0.0625 946,061 +0.00(+7.76%)
Aug 03, 2023 0.0598 0.0645 0.0580 0.0580 513,900 -0.00(-3.17%)
Aug 02, 2023 0.0614 0.0652 0.0520 0.0599 838,568 +0.01(+15.19%)
Aug 01, 2023 0.0610 0.0610 0.0489 0.0520 162,908 +0.00(+2.77%)
Jul 31, 2023 0.0529 0.0610 0.0493 0.0506 317,261 -0.00(-4.17%)
Jul 28, 2023 0.0505 0.0574 0.0491 0.0528 165,100 +0.00(+0.76%)
Jul 27, 2023 0.0494 0.0568 0.0494 0.0524 136,735 -0.00(-6.43%)
Jul 26, 2023 0.0532 0.0560 0.0486 0.0560 211,807 +0.00(+3.32%)
Jul 25, 2023 0.0487 0.0543 0.0487 0.0542 142,271 +0.01(+11.07%)
Jul 24, 2023 0.0500 0.0550 0.0475 0.0488 387,804 -0.00(-2.40%)
Jul 21, 2023 0.0491 0.0549 0.0470 0.0500 253,695 +0.00(+1.01%)
Jul 20, 2023 0.0566 0.0566 0.0465 0.0495 508,678 -0.01(-12.54%)
Jul 19, 2023 0.0566 0.0574 0.0566 0.0566 51,872 -0.00(-5.67%)
Jul 18, 2023 0.0600 0.0600 0.0561 0.0600 31,910 +0.00(+5.45%)
Jul 17, 2023 0.0750 0.0750 0.0556 0.0569 155,126 -0.02(-24.13%)
Jul 14, 2023 0.0500 0.0750 0.0465 0.0750 193,780 +0.02(+50.00%)
Jul 13, 2023 0.0483 0.0543 0.0478 0.0500 185,565 -0.00(-7.75%)
Jul 12, 2023 0.0426 0.0548 0.0413 0.0542 644,986 +0.01(+15.81%)
Jul 11, 2023 0.0462 0.0468 0.0406 0.0468 418,357 +0.00(+3.54%)
Jul 10, 2023 0.0490 0.0525 0.0452 0.0452 353,880 -0.00(-7.19%)
Jul 07, 2023 0.0550 0.0576 0.0470 0.0487 460,339 -0.01(-19.64%)
Jul 06, 2023 0.0680 0.0700 0.0598 0.0606 314,327 -0.01(-13.43%)
Jul 05, 2023 0.0771 0.0830 0.0700 0.0700 152,321 -0.01(-10.60%)
Jul 03, 2023 0.0800 0.0825 0.0740 0.0783 24,102 +0.00(+1.69%)
Jun 30, 2023 0.0740 0.0772 0.0700 0.0770 320,142 +0.01(+10.95%)
Jun 29, 2023 0.0599 0.0732 0.0579 0.0694 310,431 +0.01(+20.28%)
Jun 28, 2023 0.0620 0.0620 0.0554 0.0577 80,219 +0.00(+3.41%)
Jun 27, 2023 0.0610 0.0660 0.0558 0.0558 227,492 -0.01(-14.15%)
Jun 26, 2023 0.0645 0.0658 0.0620 0.0650 223,070 -0.00(-1.07%)
Jun 23, 2023 0.0626 0.0682 0.0600 0.0657 165,623 +0.00(+1.08%)
Jun 22, 2023 0.0620 0.0650 0.0601 0.0650 138,257 +0.00(+3.34%)
Jun 21, 2023 0.0586 0.0655 0.0563 0.0629 85,745 +0.00(+0.48%)
Jun 20, 2023 0.0680 0.0690 0.0605 0.0626 121,040 -0.01(-9.28%)
Jun 16, 2023 0.0645 0.0692 0.0625 0.0690 231,553 +0.00(+7.64%)
Jun 15, 2023 0.0651 0.0680 0.0552 0.0641 121,663 -0.00(-4.33%)
Jun 14, 2023 0.0720 0.0729 0.0666 0.0670 250,303 -0.00(-6.94%)
Jun 13, 2023 0.0715 0.0727 0.0681 0.0720 64,704 -0.00(-1.37%)
Jun 12, 2023 0.0758 0.0758 0.0715 0.0730 145,594 -0.00(-2.67%)
Jun 09, 2023 0.0675 0.0800 0.0675 0.0750 285,913 +0.00(+1.35%)
Jun 08, 2023 0.0763 0.0806 0.0664 0.0740 382,520 +0.00(+4.08%)
Jun 07, 2023 0.0818 0.0818 0.0700 0.0711 520,292 -0.01(-17.04%)
Jun 06, 2023 0.0855 0.0880 0.0814 0.0857 64,761 -0.00(-2.61%)
Jun 05, 2023 0.0882 0.0900 0.0800 0.0880 114,582 +0.00(+3.53%)
Jun 02, 2023 0.0798 0.0850 0.0766 0.0850 116,827 +0.01(+10.53%)
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.