Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0620 -0.0015 (-2.36%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 17, 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 (%)
May 29, 2020 0.1619 0.1624 0.1462 0.1462 40,900 +0.00(+0.00%)
May 28, 2020 0.1500 0.1527 0.1401 0.1462 132,712 -0.01(-7.88%)
May 27, 2020 0.1637 0.1760 0.1500 0.1587 128,786 -0.00(-0.81%)
May 26, 2020 0.1759 0.1800 0.1590 0.1600 92,364 -0.00(-0.31%)
May 22, 2020 0.1842 0.1842 0.1550 0.1605 139,900 -0.02(-10.83%)
May 21, 2020 0.1900 0.1920 0.1750 0.1800 106,925 -0.00(-1.96%)
May 20, 2020 0.1790 0.1899 0.1750 0.1836 21,846 +0.00(+2.00%)
May 19, 2020 0.1848 0.2200 0.1703 0.1800 190,818 +0.00(+0.00%)
May 18, 2020 0.1789 0.1900 0.1702 0.1800 32,489 -0.00(-1.53%)
May 15, 2020 0.1847 0.1950 0.1700 0.1828 57,900 -0.01(-3.79%)
May 14, 2020 0.1750 0.1900 0.1700 0.1900 62,368 +0.02(+11.31%)
May 13, 2020 0.1831 0.2230 0.1700 0.1707 46,806 +0.00(+0.41%)
May 12, 2020 0.1768 0.1900 0.1700 0.1700 40,297 -0.00(-2.69%)
May 11, 2020 0.2600 0.2600 0.1697 0.1747 229,982 -0.02(-10.50%)
May 08, 2020 0.1868 0.2007 0.1807 0.1952 91,100 +0.02(+8.44%)
May 07, 2020 0.1760 0.1800 0.1712 0.1800 34,017 +0.01(+5.88%)
May 06, 2020 0.1750 0.1800 0.1577 0.1700 107,595 +0.00(+1.55%)
May 05, 2020 0.1726 0.1904 0.1673 0.1674 233,608 -0.01(-5.80%)
May 04, 2020 0.1951 0.1951 0.1750 0.1777 282,714 -0.02(-9.10%)
May 01, 2020 0.1800 0.2000 0.1800 0.1955 87,400 +0.00(+1.82%)
Apr 30, 2020 0.2074 0.2074 0.1867 0.1920 92,526 -0.02(-10.95%)
Apr 29, 2020 0.2067 0.2200 0.1700 0.2156 166,706 +0.02(+7.80%)
Apr 28, 2020 0.1700 0.2109 0.1700 0.2000 770,470 +0.03(+18.34%)
Apr 27, 2020 0.1600 0.1694 0.1508 0.1690 29,838 +0.03(+20.71%)
Apr 24, 2020 0.1690 0.1690 0.1400 0.1400 22,800 -0.03(-16.17%)
Apr 23, 2020 0.1549 0.2100 0.1520 0.1670 73,289 +0.02(+10.09%)
Apr 22, 2020 0.1464 0.1517 0.1400 0.1517 25,161 +0.01(+8.36%)
Apr 21, 2020 0.1507 0.1569 0.1397 0.1400 74,135 +0.00(+0.00%)
Apr 20, 2020 0.2099 0.2099 0.1400 0.1400 55,391 -0.01(-6.67%)
Apr 17, 2020 0.1409 0.1664 0.1409 0.1500 108,500 -0.01(-3.23%)
Apr 16, 2020 0.1477 0.1581 0.1382 0.1550 52,060 +0.01(+6.90%)
Apr 15, 2020 0.1600 0.1600 0.1400 0.1450 118,096 -0.01(-8.58%)
Apr 14, 2020 0.1739 0.1754 0.1500 0.1586 76,815 -0.01(-4.40%)
Apr 13, 2020 0.1700 0.1800 0.1595 0.1659 223,059 +0.01(+4.01%)
Apr 09, 2020 0.1200 0.1674 0.1200 0.1595 45,200 +0.01(+5.14%)
Apr 08, 2020 0.1464 0.1650 0.1460 0.1517 22,736 +0.01(+8.82%)
Apr 07, 2020 0.1484 0.2100 0.1394 0.1394 67,544 -0.01(-5.04%)
Apr 06, 2020 0.1502 0.1613 0.1100 0.1468 95,575 -0.00(-2.00%)
Apr 03, 2020 0.1685 0.1791 0.1000 0.1498 43,900 -0.02(-10.30%)
Apr 02, 2020 0.1600 0.1746 0.1500 0.1670 115,406 +0.01(+4.38%)
Apr 01, 2020 0.1740 0.2100 0.1000 0.1600 318,658 +0.02(+11.11%)
Mar 31, 2020 0.1279 0.1500 0.1196 0.1440 55,477 +0.03(+30.91%)
Mar 30, 2020 0.1297 0.1300 0.1000 0.1100 58,123 -0.02(-14.93%)
Mar 27, 2020 0.1246 0.1294 0.1000 0.1293 34,800 +0.01(+6.86%)
Mar 26, 2020 0.1162 0.1600 0.1162 0.1210 136,001 +0.01(+8.33%)
Mar 25, 2020 0.1101 0.1200 0.1021 0.1117 46,614 +0.01(+11.59%)
Mar 24, 2020 0.1150 0.1299 0.1000 0.1001 74,750 -0.01(-6.27%)
Mar 23, 2020 0.1000 0.1091 0.0850 0.1068 43,633 +0.00(+0.66%)
Mar 20, 2020 0.1138 0.1400 0.1000 0.1061 145,100 +0.01(+10.41%)
Mar 19, 2020 0.1000 0.1000 0.0900 0.0961 93,234 -0.00(-3.90%)
Mar 18, 2020 0.1106 0.1106 0.0700 0.1000 61,925 +0.00(+2.46%)
Mar 17, 2020 0.1300 0.1400 0.0700 0.0976 88,391 -0.03(-21.54%)
Mar 16, 2020 0.0844 0.1245 0.0800 0.1244 118,757 +0.03(+27.72%)
Mar 13, 2020 0.0663 0.1100 0.0663 0.0974 112,300 +0.01(+8.22%)
Mar 12, 2020 0.1063 0.1298 0.0700 0.0900 168,568 +0.00(+0.56%)
Mar 11, 2020 0.1332 0.1350 0.0895 0.0895 164,341 -0.04(-31.15%)
Mar 10, 2020 0.1299 0.1400 0.1200 0.1300 44,810 +0.00(+0.00%)
Mar 09, 2020 0.1700 0.1700 0.1030 0.1300 153,905 -0.02(-16.13%)
Mar 06, 2020 0.1699 0.1701 0.1400 0.1550 75,000 -0.01(-8.23%)
Mar 05, 2020 0.1590 0.1700 0.1590 0.1689 64,354 +0.01(+5.56%)
Mar 04, 2020 0.1730 0.1767 0.1600 0.1600 82,669 -0.01(-7.57%)
Mar 03, 2020 0.1950 0.2000 0.1500 0.1731 65,834 +0.00(+0.35%)
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.