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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0679 +0.0059 (+9.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.9550 0.9550 0.8955 0.9300 148,327 +0.02(+1.74%)
Dec 30, 2021 0.8959 0.9435 0.8959 0.9141 125,643 -0.02(-2.35%)
Dec 29, 2021 0.9330 0.9650 0.9100 0.9361 252,320 +0.02(+1.74%)
Dec 28, 2021 0.9400 0.9400 0.9100 0.9201 87,711 -0.02(-2.12%)
Dec 27, 2021 0.9717 0.9717 0.8500 0.9400 70,651 -0.01(-1.05%)
Dec 23, 2021 1.015 1.015 0.9199 0.9500 143,267 +0.00(+0.00%)
Dec 22, 2021 0.8640 0.9500 0.8640 0.9500 195,900 +0.06(+6.23%)
Dec 21, 2021 0.8500 0.9304 0.8244 0.8943 100,204 +0.05(+6.34%)
Dec 20, 2021 0.8600 0.8600 0.8154 0.8410 100,958 -0.02(-1.80%)
Dec 17, 2021 0.9069 0.9100 0.8490 0.8564 110,936 -0.05(-5.87%)
Dec 16, 2021 0.8910 0.9400 0.8476 0.9098 163,995 -0.01(-1.22%)
Dec 15, 2021 0.8900 0.9211 0.7700 0.9210 795,629 +0.03(+3.48%)
Dec 14, 2021 0.9484 0.9800 0.8777 0.8900 361,380 -0.08(-8.29%)
Dec 13, 2021 1.000 1.040 0.9550 0.9705 244,554 -0.07(-6.68%)
Dec 10, 2021 0.9523 1.040 0.9509 1.040 95,425 +0.05(+5.05%)
Dec 09, 2021 0.9688 1.030 0.9574 0.9900 99,332 -0.01(-1.00%)
Dec 08, 2021 1.050 1.080 1.000 1.000 112,863 -0.05(-4.76%)
Dec 07, 2021 0.9205 1.060 0.9205 1.050 306,599 +0.06(+6.49%)
Dec 06, 2021 1.000 1.052 0.9500 0.9860 554,688 -0.06(-6.10%)
Dec 03, 2021 1.050 1.170 0.9900 1.050 206,945 -0.05(-4.98%)
Dec 02, 2021 0.9700 1.130 0.9700 1.105 416,006 +0.13(+13.75%)
Dec 01, 2021 0.9323 1.060 0.8818 0.9714 373,942 +0.01(+1.03%)
Nov 30, 2021 1.060 1.070 0.9352 0.9615 1,276,880 -0.09(-8.43%)
Nov 29, 2021 1.160 1.160 1.030 1.050 504,753 -0.11(-9.48%)
Nov 26, 2021 1.140 1.180 1.100 1.160 112,785 +0.04(+3.57%)
Nov 24, 2021 1.090 1.170 1.020 1.120 369,752 +0.06(+5.16%)
Nov 23, 2021 1.230 1.230 1.050 1.065 343,357 -0.14(-11.25%)
Nov 22, 2021 1.240 1.250 1.160 1.200 279,490 -0.02(-1.64%)
Nov 19, 2021 1.270 1.290 1.170 1.220 492,275 -0.07(-5.43%)
Nov 18, 2021 1.370 1.320 1.290 1.290 327,524 -0.08(-5.84%)
Nov 17, 2021 1.410 1.410 1.290 1.370 441,106 +0.02(+1.63%)
Nov 16, 2021 1.460 1.460 1.330 1.348 558,380 -0.09(-6.15%)
Nov 15, 2021 1.600 1.600 1.420 1.436 958,875 -0.05(-3.60%)
Nov 12, 2021 1.464 1.510 1.395 1.490 656,853 +0.06(+4.20%)
Nov 11, 2021 1.440 1.450 1.340 1.430 381,725 +0.08(+5.93%)
Nov 10, 2021 1.385 1.350 472,065 -0.02(-1.42%)
Nov 09, 2021 1.310 1.390 1.280 1.369 220,430 +0.02(+1.44%)
Nov 08, 2021 1.190 1.360 1.190 1.350 858,047 +0.17(+14.41%)
Nov 05, 2021 1.160 1.210 1.060 1.180 696,530 +0.03(+2.61%)
Nov 04, 2021 1.092 1.150 1.010 1.150 508,583 +0.05(+4.88%)
Nov 03, 2021 1.070 1.150 1.070 1.097 349,201 -0.01(-1.22%)
Nov 02, 2021 1.169 1.180 1.090 1.110 266,031 -0.04(-3.65%)
Nov 01, 2021 1.121 1.180 1.100 1.152 297,775 +0.05(+4.73%)
Oct 29, 2021 1.140 1.160 1.060 1.100 635,848 -0.05(-4.35%)
Oct 28, 2021 1.165 1.224 1.130 1.150 447,594 -0.03(-2.54%)
Oct 27, 2021 1.260 1.260 1.170 1.180 439,316 -0.06(-4.84%)
Oct 26, 2021 1.320 1.220 1.240 495,088 -0.08(-6.06%)
Oct 25, 2021 1.130 1.350 1.130 1.320 696,519 +0.19(+16.81%)
Oct 22, 2021 1.160 1.220 1.120 1.130 364,254 -0.05(-4.24%)
Oct 21, 2021 1.146 1.240 1.130 1.180 350,817 +0.03(+2.29%)
Oct 20, 2021 1.230 1.330 1.100 1.154 955,346 -0.13(-9.88%)
Oct 19, 2021 1.260 1.480 1.260 1.280 1,253,443 +0.02(+1.59%)
Oct 18, 2021 1.180 1.260 1.100 1.260 1,253,707 +0.18(+16.67%)
Oct 15, 2021 1.010 1.170 0.9778 1.080 1,149,533 +0.08(+8.43%)
Oct 14, 2021 0.9800 1.002 0.9345 0.9960 538,880 +0.04(+3.73%)
Oct 13, 2021 0.9528 0.9696 0.9138 0.9602 592,808 +0.01(+1.07%)
Oct 12, 2021 0.9200 0.9990 0.8930 0.9500 411,274 -0.01(-0.95%)
Oct 11, 2021 0.9500 0.9918 0.9050 0.9591 283,717 +0.05(+5.51%)
Oct 08, 2021 1.000 1.000 0.9090 0.9090 816,826 -0.06(-6.29%)
Oct 07, 2021 0.8472 0.9912 0.8300 0.9700 932,944 +0.14(+16.87%)
Oct 06, 2021 0.8401 0.8880 0.7900 0.8300 317,026 -0.02(-2.35%)
Oct 05, 2021 0.7570 0.8590 0.7570 0.8500 730,520 +0.04(+4.62%)
Oct 04, 2021 0.8300 0.8744 0.7496 0.8125 1,060,628 +0.04(+5.45%)
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.