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 (%)
Oct 31, 2019 0.2150 0.2250 0.2050 0.2250 362,000 +0.02(+7.14%)
Oct 30, 2019 0.2400 0.2400 0.2100 0.2100 222,506 -0.04(-14.29%)
Oct 29, 2019 0.2250 0.2750 0.2200 0.2450 286,690 +0.02(+8.89%)
Oct 28, 2019 0.2300 0.2350 0.2200 0.2250 115,890 -0.01(-4.26%)
Oct 25, 2019 0.2400 0.2400 0.2350 0.2350 15,000 -0.01(-2.08%)
Oct 24, 2019 0.2350 0.2400 0.2300 0.2400 51,900 +0.01(+2.13%)
Oct 23, 2019 0.2400 0.2400 0.2350 0.2350 83,100 +0.00(+0.00%)
Oct 22, 2019 0.2350 0.2400 0.2350 0.2350 138,681 -0.01(-2.08%)
Oct 21, 2019 0.2550 0.2550 0.2250 0.2400 318,243 -0.02(-5.88%)
Oct 18, 2019 0.2650 0.2700 0.2550 0.2550 42,540 -0.01(-3.77%)
Oct 17, 2019 0.2900 0.2900 0.2650 0.2650 320,401 -0.02(-8.62%)
Oct 16, 2019 0.3000 0.3000 0.2900 0.2900 53,230 -0.01(-3.33%)
Oct 15, 2019 0.3300 0.3300 0.3000 0.3000 28,147 -0.02(-4.76%)
Oct 11, 2019 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Oct 10, 2019 0.3050 0.3200 0.2850 0.2950 170,457 -0.02(-4.84%)
Oct 09, 2019 0.3350 0.3350 0.3100 0.3100 122,750 -0.02(-4.62%)
Oct 08, 2019 0.3550 0.3550 0.3250 0.3250 165,704 -0.03(-8.45%)
Oct 07, 2019 0.3700 0.3850 0.3550 0.3550 182,898 -0.01(-2.74%)
Oct 04, 2019 0.3600 0.3800 0.3550 0.3650 118,725 +0.01(+2.82%)
Oct 03, 2019 0.3300 0.3550 0.3300 0.3550 125,000 +0.02(+7.58%)
Oct 02, 2019 0.3250 0.3350 0.3100 0.3300 86,842 +0.01(+1.54%)
Oct 01, 2019 0.3400 0.3400 0.3200 0.3250 133,920 -0.02(-5.80%)
Sep 30, 2019 0.3450 0.3550 0.3300 0.3450 376,413 +0.00(+0.00%)
Sep 27, 2019 0.3750 0.3800 0.3350 0.3450 251,570 -0.04(-9.21%)
Sep 26, 2019 0.3750 0.3800 0.3550 0.3800 98,973 +0.01(+1.33%)
Sep 25, 2019 0.3500 0.3750 0.3450 0.3750 72,389 +0.03(+7.14%)
Sep 24, 2019 0.3600 0.3600 0.3500 0.3500 63,100 -0.01(-1.41%)
Sep 23, 2019 0.3700 0.4100 0.3550 0.3550 248,583 +0.00(+0.00%)
Sep 20, 2019 0.3400 0.3700 0.3300 0.3550 247,147 +0.02(+7.58%)
Sep 19, 2019 0.3400 0.3500 0.3300 0.3300 72,223 -0.01(-2.94%)
Sep 18, 2019 0.3750 0.3750 0.3350 0.3400 157,002 -0.04(-10.53%)
Sep 17, 2019 0.4000 0.4000 0.3650 0.3800 135,650 -0.01(-2.56%)
Sep 16, 2019 0.4000 0.4050 0.3900 0.3900 91,215 +0.01(+1.30%)
Sep 13, 2019 0.3850 0.3900 0.3650 0.3850 98,184 +0.01(+2.67%)
Sep 12, 2019 0.3450 0.3850 0.3300 0.3750 118,061 +0.04(+11.94%)
Sep 11, 2019 0.3650 0.3650 0.3350 0.3350 193,659 -0.01(-4.29%)
Sep 10, 2019 0.3600 0.3600 0.3500 0.3500 116,065 +0.01(+2.94%)
Sep 09, 2019 0.4200 0.4400 0.3400 0.3400 385,852 -0.07(-18.07%)
Sep 06, 2019 0.3800 0.4200 0.3800 0.4150 444,739 +0.03(+9.21%)
Sep 05, 2019 0.3500 0.4150 0.3500 0.3800 727,872 +0.03(+8.57%)
Sep 04, 2019 0.3400 0.3500 0.3250 0.3500 383,735 +0.03(+9.37%)
Sep 03, 2019 0.3200 0.3300 0.3050 0.3200 117,588 +0.00(+0.00%)
Aug 30, 2019 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 29, 2019 0.2550 0.3100 0.2400 0.3000 388,605 +0.04(+17.65%)
Aug 28, 2019 0.2850 0.2850 0.2550 0.2550 125,075 -0.03(-10.53%)
Aug 27, 2019 0.2850 0.2900 0.2800 0.2850 68,819 -0.01(-1.72%)
Aug 26, 2019 0.3000 0.3000 0.2800 0.2900 35,950 -0.01(-1.69%)
Aug 23, 2019 0.3050 0.3100 0.2950 0.2950 31,526 -0.02(-4.84%)
Aug 22, 2019 0.3150 0.3200 0.2800 0.3100 297,761 -0.01(-1.59%)
Aug 21, 2019 0.3150 0.3350 0.3150 0.3150 242,500 -0.01(-3.08%)
Aug 20, 2019 0.3300 0.3300 0.3250 0.3250 42,600 +0.00(+0.00%)
Aug 19, 2019 0.3300 0.3400 0.3200 0.3250 93,500 -0.02(-4.41%)
Aug 16, 2019 0.3450 0.3450 0.3400 0.3400 68,870 +0.01(+3.03%)
Aug 15, 2019 0.3800 0.3800 0.3150 0.3300 598,122 -0.05(-13.16%)
Aug 14, 2019 0.3850 0.3850 0.3800 0.3800 52,508 +0.00(+0.00%)
Aug 13, 2019 0.3850 0.3900 0.3800 0.3800 133,500 -0.01(-2.56%)
Aug 12, 2019 0.3900 0.3950 0.3900 0.3900 83,300 +0.01(+1.30%)
Aug 09, 2019 0.4000 0.4000 0.3850 0.3850 212,500 -0.01(-1.28%)
Aug 08, 2019 0.3900 0.3900 0.3800 0.3900 55,136 +0.00(+0.00%)
Aug 07, 2019 0.4100 0.4100 0.3900 0.3900 51,100 -0.02(-4.88%)
Aug 06, 2019 0.4000 0.4100 0.4000 0.4100 56,573 +0.00(+1.23%)
Aug 02, 2019 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
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.