Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 22, 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 (%)
Jan 29, 2021 0.6900 0.7400 0.6600 0.6700 927,000 -0.01(-1.47%)
Jan 28, 2021 0.6400 0.6900 0.6400 0.6800 701,436 +0.03(+4.62%)
Jan 27, 2021 0.6800 0.6800 0.6300 0.6500 842,179 -0.03(-4.41%)
Jan 26, 2021 0.7200 0.7300 0.6700 0.6800 926,783 -0.05(-6.85%)
Jan 25, 2021 0.7500 0.7600 0.7000 0.7300 893,609 +0.01(+1.39%)
Jan 22, 2021 0.7200 0.7600 0.7000 0.7200 1,650,500 +0.03(+4.35%)
Jan 21, 2021 0.6900 0.7000 0.6500 0.6900 776,979 -0.03(-4.17%)
Jan 20, 2021 0.7700 0.7700 0.6600 0.7200 2,025,277 -0.04(-5.26%)
Jan 19, 2021 0.8000 0.8300 0.7300 0.7600 1,017,084 -0.04(-5.00%)
Jan 18, 2021 0.8300 0.8300 0.7700 0.8000 539,634 -0.02(-2.44%)
Jan 15, 2021 0.8700 0.8700 0.7700 0.8200 1,017,000 -0.04(-4.65%)
Jan 14, 2021 0.8000 0.8800 0.7800 0.8600 1,022,115 +0.08(+10.26%)
Jan 13, 2021 0.8000 0.8300 0.7600 0.7800 636,679 -0.01(-1.27%)
Jan 12, 2021 0.7800 0.8000 0.7400 0.7900 868,868 +0.02(+2.60%)
Jan 11, 2021 0.8000 0.8500 0.7100 0.7700 1,900,626 -0.02(-2.53%)
Jan 08, 2021 0.9200 0.9500 0.7900 0.7900 2,610,200 -0.11(-12.22%)
Jan 07, 2021 0.8500 0.9400 0.8500 0.9000 2,341,234 +0.08(+9.76%)
Jan 06, 2021 0.7500 0.8400 0.7400 0.8200 1,761,886 +0.09(+12.33%)
Jan 05, 2021 0.7000 0.7700 0.6500 0.7300 3,040,246 +0.04(+5.80%)
Jan 04, 2021 0.6500 0.7700 0.6500 0.6900 1,776,239 +0.01(+1.47%)
Dec 31, 2020 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 30, 2020 0.6800 0.7200 0.6500 0.6500 879,533 -0.03(-4.41%)
Dec 29, 2020 0.6400 0.7000 0.6400 0.6800 1,101,213 +0.07(+11.48%)
Dec 24, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 23, 2020 0.6100 0.6200 0.5600 0.5800 985,485 -0.03(-4.92%)
Dec 22, 2020 0.7000 0.7000 0.6000 0.6100 1,615,506 -0.04(-6.15%)
Dec 21, 2020 0.6000 0.6900 0.5800 0.6500 1,335,506 +0.04(+6.56%)
Dec 18, 2020 0.5900 0.6300 0.5800 0.6100 610,200 +0.01(+1.67%)
Dec 17, 2020 0.6300 0.6400 0.5700 0.6000 918,948 -0.04(-6.25%)
Dec 16, 2020 0.6800 0.6900 0.6200 0.6400 781,389 -0.02(-3.03%)
Dec 15, 2020 0.5900 0.6900 0.5800 0.6600 1,789,493 +0.08(+13.79%)
Dec 14, 2020 0.5400 0.5800 0.5400 0.5800 1,187,952 +0.04(+7.41%)
Dec 11, 2020 0.5700 0.5900 0.5300 0.5400 1,340,400 -0.03(-5.26%)
Dec 10, 2020 0.5300 0.5800 0.5000 0.5700 1,440,245 +0.07(+14.00%)
Dec 09, 2020 0.5700 0.5900 0.4550 0.5000 1,731,583 -0.05(-9.09%)
Dec 08, 2020 0.6700 0.7000 0.5200 0.5500 3,459,666 -0.07(-11.29%)
Dec 07, 2020 0.4350 0.7200 0.4300 0.6200 5,944,102 +0.18(+42.53%)
Dec 04, 2020 0.3850 0.4800 0.3850 0.4350 3,255,100 +0.05(+14.47%)
Dec 03, 2020 0.3400 0.4000 0.3200 0.3800 2,026,336 +0.06(+18.75%)
Dec 02, 2020 0.3000 0.3500 0.2900 0.3200 1,482,114 +0.03(+10.34%)
Dec 01, 2020 0.3200 0.3300 0.2750 0.2900 3,202,762 +0.05(+20.83%)
Nov 30, 2020 0.2500 0.2500 0.2250 0.2400 368,529 -0.01(-2.04%)
Nov 27, 2020 0.2500 0.2650 0.2400 0.2450 358,200 -0.01(-3.92%)
Nov 26, 2020 0.2250 0.2600 0.2200 0.2550 831,530 +0.04(+15.91%)
Nov 25, 2020 0.2500 0.2550 0.2100 0.2200 1,787,261 -0.03(-12.00%)
Nov 24, 2020 0.1900 0.2700 0.1800 0.2500 3,295,997 +0.07(+38.89%)
Nov 23, 2020 0.1800 0.2000 0.1750 0.1800 2,082,095 +0.01(+2.86%)
Nov 20, 2020 0.1650 0.1800 0.1600 0.1750 226,317 +0.01(+9.37%)
Nov 19, 2020 0.1700 0.1750 0.1600 0.1600 358,113 -0.01(-5.88%)
Nov 18, 2020 0.1750 0.1750 0.1600 0.1700 279,549 -0.00(-2.86%)
Nov 17, 2020 0.1800 0.1800 0.1700 0.1750 320,735 -0.01(-2.78%)
Nov 16, 2020 0.1500 0.1800 0.1500 0.1800 220,825 +0.03(+20.00%)
Nov 13, 2020 0.1450 0.1500 0.1450 0.1500 102,000 +0.01(+3.45%)
Nov 12, 2020 0.1450 0.1500 0.1450 0.1450 102,291 +0.00(+0.00%)
Nov 11, 2020 0.1450 0.1450 0.1400 0.1450 92,005 +0.00(+3.57%)
Nov 10, 2020 0.1500 0.1500 0.1350 0.1400 227,780 -0.01(-9.68%)
Nov 09, 2020 0.1500 0.1550 0.1450 0.1550 157,464 -0.01(-3.13%)
Nov 06, 2020 0.1600 0.1600 0.1550 0.1600 224,829 +0.00(+0.00%)
Nov 05, 2020 0.1600 0.1600 0.1550 0.1600 272,249 +0.00(+0.00%)
Nov 04, 2020 0.1700 0.1700 0.1600 0.1600 158,292 -0.01(-8.57%)
Nov 03, 2020 0.1800 0.1800 0.1700 0.1750 294,219 -0.01(-5.41%)
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.