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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0520 -0.0046 (-8.13%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.0545 0.0559 0.0500 0.0520 13,589 -0.00(-8.13%)
Nov 20, 2024 0.0505 0.0566 0.0500 0.0566 7,040 +0.00(+1.98%)
Nov 19, 2024 0.0565 0.0565 0.0555 0.0555 640 +0.00(+0.73%)
Nov 18, 2024 0.0491 0.0551 0.0491 0.0551 757 +0.01(+31.19%)
Nov 15, 2024 0.0420 0.0420 0.0420 0.0420 540 -0.00(-6.67%)
Nov 14, 2024 0.0510 0.0530 0.0430 0.0450 8,138 -0.01(-22.28%)
Nov 13, 2024 0.0520 0.0579 0.0520 0.0579 128,125 -0.00(-1.03%)
Nov 12, 2024 0.0520 0.0598 0.0520 0.0585 30,543 +0.00(+3.72%)
Nov 11, 2024 0.0600 0.0699 0.0564 0.0564 47,341 -0.00(-6.78%)
Nov 08, 2024 0.0540 0.0605 0.0520 0.0605 34,074 -0.00(-0.98%)
Nov 07, 2024 0.0611 0.0611 0.0611 0.0611 231 +0.00(+1.83%)
Nov 06, 2024 0.0572 0.0600 0.0520 0.0600 12,181 +0.00(+0.00%)
Nov 04, 2024 0.0600 309 -0.00(-5.96%)
Nov 01, 2024 0.0600 0.0638 0.0600 0.0638 2,769 +0.01(+12.13%)
Oct 31, 2024 0.0478 0.0569 0.0478 0.0569 4,950 -0.00(-3.07%)
Oct 30, 2024 0.0586 0.0587 0.0586 0.0587 1,644 +0.01(+12.88%)
Oct 29, 2024 0.0580 0.0580 0.0520 0.0520 2,100 -0.00(-1.89%)
Oct 28, 2024 0.0525 0.0545 0.0520 0.0530 3,916 -0.00(-2.03%)
Oct 25, 2024 0.0520 0.0580 0.0520 0.0541 25,973 +0.00(+1.69%)
Oct 24, 2024 0.0564 0.0586 0.0520 0.0532 12,054 -0.00(-5.00%)
Oct 23, 2024 0.0560 0.0560 0.0496 0.0560 5,201 +0.01(+12.00%)
Oct 22, 2024 0.0503 0.0522 0.0500 0.0500 39,570 -0.00(-9.09%)
Oct 21, 2024 0.0600 0.0600 0.0495 0.0550 147,075 -0.01(-9.84%)
Oct 18, 2024 0.0555 0.0610 0.0555 0.0610 13,012 +0.01(+14.66%)
Oct 17, 2024 0.0515 0.0532 0.0400 0.0532 2,131 -0.01(-14.19%)
Oct 16, 2024 0.0580 0.0620 0.0515 0.0620 4,000 +0.01(+13.35%)
Oct 15, 2024 0.0580 0.0580 0.0547 0.0547 767 +0.00(+5.19%)
Oct 14, 2024 0.0520 0.0520 0.0517 0.0520 55,045 -0.01(-14.75%)
Oct 11, 2024 0.0574 0.0610 0.0565 0.0610 12,096 +0.01(+11.52%)
Oct 10, 2024 0.0520 0.0547 0.0520 0.0547 105,022 +0.00(+1.86%)
Oct 09, 2024 0.0570 0.0570 0.0510 0.0537 11,276 -0.00(-0.56%)
Oct 08, 2024 0.0400 0.0540 0.0400 0.0540 101,600 +0.01(+12.50%)
Oct 07, 2024 0.0463 0.0480 0.0463 0.0480 49,020 +0.00(+0.00%)
Oct 04, 2024 0.0508 0.0508 0.0480 0.0480 29,385 -0.01(-14.13%)
Oct 03, 2024 0.0508 0.0559 0.0508 0.0559 11,586 +0.01(+10.04%)
Oct 01, 2024 0.0508 0 -0.00(-5.75%)
Sep 30, 2024 0.0498 0.0539 0.0498 0.0539 1,225 -0.00(-2.36%)
Sep 27, 2024 0.0562 0.0600 0.0552 0.0552 17,484 +0.01(+14.29%)
Sep 26, 2024 0.0501 0.0530 0.0476 0.0483 156,819 -0.00(-8.87%)
Sep 25, 2024 0.0564 0.0564 0.0530 0.0530 8,750 -0.00(-0.93%)
Sep 24, 2024 0.0550 0.0550 0.0535 0.0535 7,020 +0.00(+0.00%)
Sep 23, 2024 0.0470 0.0650 0.0470 0.0535 8,180 +0.01(+22.15%)
Sep 20, 2024 0.0438 0.0438 0.0438 0.0438 102 -0.01(-24.22%)
Sep 19, 2024 0.0616 0.0616 0.0578 0.0578 3,594 -0.00(-5.40%)
Sep 18, 2024 0.0558 0.0650 0.0558 0.0611 98,016 -0.00(-6.00%)
Sep 17, 2024 0.0650 0.0650 0.0650 0.0650 100 +0.00(+6.21%)
Sep 16, 2024 0.0600 0.0612 0.0600 0.0612 1,700 +0.01(+12.71%)
Sep 13, 2024 0.0567 0.0630 0.0543 0.0543 7,441 -0.01(-15.16%)
Sep 12, 2024 0.0643 0.0683 0.0612 0.0640 35,575 -0.00(-3.03%)
Sep 11, 2024 0.0660 0.0660 0.0660 0.0660 5,655 -0.00(-1.20%)
Sep 10, 2024 0.0631 0.0800 0.0510 0.0668 111,485 -0.01(-16.50%)
Sep 09, 2024 0.0620 0.0800 0.0580 0.0800 80,155 +0.02(+42.86%)
Sep 06, 2024 0.0560 0.0585 0.0560 0.0560 7,032 +0.00(+0.90%)
Sep 05, 2024 0.0600 0.0600 0.0505 0.0555 90,366 +0.01(+21.44%)
Sep 04, 2024 0.0485 0.0485 0.0457 0.0457 4,400 -0.00(-5.77%)
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.