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 -0.0050 (-5.88%)
Official Closing 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 31, 2023 0.1750 0.1800 0.1750 0.1800 129,615 +0.01(+2.86%)
Jan 30, 2023 0.1850 0.1850 0.1700 0.1750 684,114 -0.01(-5.41%)
Jan 27, 2023 0.1850 0.1900 0.1850 0.1850 138,811 -0.01(-2.63%)
Jan 26, 2023 0.1950 0.1950 0.1850 0.1900 261,631 -0.01(-2.56%)
Jan 25, 2023 0.1950 0.2000 0.1900 0.1950 111,373 +0.01(+2.63%)
Jan 24, 2023 0.1950 0.1950 0.1900 0.1900 35,490 -0.01(-2.56%)
Jan 23, 2023 0.2000 0.2000 0.1950 0.1950 126,195 -0.01(-2.50%)
Jan 20, 2023 0.2000 0.2000 0.1900 0.2000 181,609 +0.00(+0.00%)
Jan 19, 2023 0.2000 0.2100 0.2000 0.2000 130,442 +0.00(+0.00%)
Jan 18, 2023 0.2100 0.2150 0.1950 0.2000 295,692 -0.01(-6.98%)
Jan 17, 2023 0.2000 0.2250 0.2000 0.2150 470,306 +0.02(+10.26%)
Jan 16, 2023 0.1900 0.1950 0.1850 0.1950 235,959 +0.01(+5.41%)
Jan 13, 2023 0.1850 0.1900 0.1800 0.1850 116,528 +0.01(+2.78%)
Jan 12, 2023 0.1900 0.1900 0.1800 0.1800 111,882 -0.01(-5.26%)
Jan 11, 2023 0.1900 0.1900 0.1800 0.1900 293,342 +0.01(+2.70%)
Jan 10, 2023 0.1950 0.2000 0.1850 0.1850 197,374 -0.01(-5.13%)
Jan 09, 2023 0.1900 0.2000 0.1750 0.1950 154,616 +0.01(+2.63%)
Jan 06, 2023 0.1950 0.2000 0.1900 0.1900 133,941 -0.01(-2.56%)
Jan 05, 2023 0.1950 0.2000 0.1900 0.1950 73,004 +0.01(+2.63%)
Jan 04, 2023 0.1850 0.1950 0.1850 0.1900 92,495 +0.01(+2.70%)
Jan 03, 2023 0.1750 0.1850 0.1650 0.1850 225,162 +0.01(+5.71%)
Dec 30, 2022 0.1750 0 +0.00(+2.94%)
Dec 29, 2022 0.1750 0.1750 0.1700 0.1700 233,689 +0.00(+0.00%)
Dec 28, 2022 0.1900 0.1900 0.1700 0.1700 524,102 -0.02(-10.53%)
Dec 23, 2022 0.1900 0 +0.00(+0.00%)
Dec 22, 2022 0.1850 0.1950 0.1850 0.1900 71,124 +0.01(+2.70%)
Dec 21, 2022 0.2050 0.2050 0.1850 0.1850 639,392 -0.02(-7.50%)
Dec 20, 2022 0.2000 0.2050 0.1980 0.2000 262,219 +0.00(+0.00%)
Dec 19, 2022 0.2000 0.2050 0.2000 0.2000 220,920 +0.00(+0.00%)
Dec 16, 2022 0.2050 0.2050 0.2000 0.2000 60,194 +0.00(+0.00%)
Dec 15, 2022 0.2000 0.2050 0.2000 0.2000 151,921 +0.00(+0.00%)
Dec 14, 2022 0.2100 0.2100 0.2000 0.2000 110,297 -0.01(-4.76%)
Dec 13, 2022 0.2250 0.2300 0.2100 0.2100 362,378 -0.01(-4.55%)
Dec 12, 2022 0.2100 0.2300 0.2100 0.2200 214,484 +0.01(+2.33%)
Dec 09, 2022 0.2150 0.2200 0.2150 0.2150 52,345 +0.00(+0.00%)
Dec 08, 2022 0.2350 0.2350 0.2100 0.2150 190,585 -0.02(-6.52%)
Dec 07, 2022 0.2150 0.2330 0.2150 0.2300 237,430 +0.02(+9.52%)
Dec 06, 2022 0.2500 0.2500 0.2000 0.2100 427,320 +0.02(+10.53%)
Dec 05, 2022 0.1800 0.1950 0.1800 0.1900 586,210 +0.01(+2.70%)
Dec 02, 2022 0.1700 0.1850 0.1630 0.1850 283,765 +0.01(+8.82%)
Dec 01, 2022 0.1750 0.1800 0.1650 0.1700 229,723 +0.01(+3.03%)
Nov 30, 2022 0.1700 0.1700 0.1400 0.1650 1,605,069 -0.01(-8.33%)
Nov 29, 2022 0.2000 0.2000 0.1800 0.1800 175,127 -0.02(-7.69%)
Nov 28, 2022 0.1850 0.1980 0.1800 0.1950 208,549 +0.01(+5.41%)
Nov 25, 2022 0.1950 0.1950 0.1800 0.1850 102,500 -0.01(-5.13%)
Nov 24, 2022 0.1950 0.2000 0.1800 0.1950 240,830 +0.00(+0.00%)
Nov 23, 2022 0.2050 0.2100 0.1930 0.1950 199,612 -0.01(-4.88%)
Nov 22, 2022 0.2250 0.2300 0.2050 0.2050 197,860 -0.02(-6.82%)
Nov 21, 2022 0.2300 0.2300 0.2180 0.2200 92,765 -0.01(-4.35%)
Nov 18, 2022 0.2350 0.2350 0.2250 0.2300 83,962 -0.00(-2.13%)
Nov 17, 2022 0.2100 0.2350 0.2000 0.2350 224,781 +0.03(+14.63%)
Nov 16, 2022 0.2200 0.2250 0.2000 0.2050 175,671 -0.01(-4.65%)
Nov 15, 2022 0.2200 0.2200 0.1950 0.2150 418,274 +0.00(+0.00%)
Nov 14, 2022 0.2400 0.2400 0.2150 0.2150 265,723 -0.01(-4.44%)
Nov 11, 2022 0.2250 0.2400 0.2250 0.2250 172,679 +0.01(+2.27%)
Nov 10, 2022 0.2300 0.2400 0.2200 0.2200 133,446 -0.01(-4.35%)
Nov 09, 2022 0.2400 0.2400 0.2200 0.2300 162,374 -0.00(-2.13%)
Nov 08, 2022 0.2350 0.2400 0.2300 0.2350 95,692 +0.00(+2.17%)
Nov 07, 2022 0.2350 0.2500 0.2100 0.2300 630,727 +0.01(+2.22%)
Nov 04, 2022 0.2300 0.2450 0.2250 0.2250 238,606 -0.01(-2.17%)
Nov 03, 2022 0.2400 0.2600 0.2300 0.2300 217,891 -0.00(-2.13%)
Nov 02, 2022 0.2250 0.2400 0.2150 0.2350 193,592 +0.01(+6.82%)
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.