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 30, 2020 0.1650 0.1800 0.1650 0.1800 232,151 +0.01(+9.09%)
Oct 29, 2020 0.1500 0.1650 0.1500 0.1650 253,656 +0.02(+10.00%)
Oct 28, 2020 0.1650 0.1650 0.1500 0.1500 405,200 -0.02(-9.09%)
Oct 27, 2020 0.1750 0.1750 0.1550 0.1650 302,578 -0.01(-2.94%)
Oct 26, 2020 0.1800 0.1800 0.1700 0.1700 76,894 -0.00(-2.86%)
Oct 23, 2020 0.1900 0.1900 0.1750 0.1750 302,311 -0.02(-7.89%)
Oct 22, 2020 0.1700 0.1900 0.1700 0.1900 271,752 +0.02(+8.57%)
Oct 21, 2020 0.1850 0.1900 0.1650 0.1750 351,222 -0.02(-10.26%)
Oct 20, 2020 0.2050 0.2050 0.1900 0.1950 427,913 -0.01(-4.88%)
Oct 19, 2020 0.1950 0.2100 0.1950 0.2050 421,506 +0.01(+5.13%)
Oct 16, 2020 0.2050 0.2200 0.1950 0.1950 1,309,158 -0.01(-4.88%)
Oct 15, 2020 0.1900 0.2050 0.1850 0.2050 1,955,917 +0.01(+7.89%)
Oct 14, 2020 0.1750 0.1900 0.1750 0.1900 730,627 +0.02(+11.76%)
Oct 13, 2020 0.1700 0.2300 0.1700 0.1700 3,463,198 +0.03(+21.43%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 08, 2020 0.1300 0.1350 0.1250 0.1350 546,450 +0.01(+8.00%)
Oct 07, 2020 0.1300 0.1450 0.1250 0.1250 289,599 -0.01(-3.85%)
Oct 06, 2020 0.1400 0.1450 0.1300 0.1300 146,900 -0.01(-7.14%)
Oct 05, 2020 0.1450 0.1450 0.1300 0.1400 359,091 -0.00(-3.45%)
Oct 02, 2020 0.1400 0.1450 0.1400 0.1450 306,765 +0.00(+3.57%)
Oct 01, 2020 0.1350 0.1450 0.1350 0.1400 560,462 +0.01(+3.70%)
Sep 30, 2020 0.1250 0.1450 0.1250 0.1350 503,636 +0.01(+8.00%)
Sep 29, 2020 0.1250 0.1300 0.1200 0.1250 445,405 +0.00(+0.00%)
Sep 28, 2020 0.1200 0.1250 0.1150 0.1250 777,646 +0.01(+4.17%)
Sep 25, 2020 0.1200 0.1250 0.1100 0.1200 500,770 +0.00(+0.00%)
Sep 24, 2020 0.1200 0.1200 0.1100 0.1200 330,575 +0.01(+9.09%)
Sep 23, 2020 0.1200 0.1200 0.1100 0.1100 529,244 +0.00(+0.00%)
Sep 22, 2020 0.1200 0.1250 0.1100 0.1100 607,216 -0.01(-12.00%)
Sep 21, 2020 0.1200 0.1250 0.1200 0.1250 1,210,339 +0.00(+0.00%)
Sep 18, 2020 0.1250 0.1250 0.1150 0.1250 539,690 +0.01(+8.70%)
Sep 17, 2020 0.1250 0.1250 0.1150 0.1150 577,648 -0.01(-8.00%)
Sep 16, 2020 0.1450 0.1500 0.1200 0.1250 915,290 -0.02(-10.71%)
Sep 15, 2020 0.1350 0.1450 0.1350 0.1400 513,777 +0.01(+3.70%)
Sep 14, 2020 0.1250 0.1400 0.1200 0.1350 1,003,805 +0.02(+12.50%)
Sep 11, 2020 0.1200 0.1300 0.1200 0.1200 184,599 -0.01(-7.69%)
Sep 10, 2020 0.1250 0.1350 0.1150 0.1300 713,539 +0.01(+4.00%)
Sep 09, 2020 0.1350 0.1350 0.1200 0.1250 537,606 -0.02(-10.71%)
Sep 08, 2020 0.1200 0.1400 0.1200 0.1400 1,334,810 +0.03(+21.74%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 03, 2020 0.1050 0.1100 0.1050 0.1100 647,556 +0.01(+4.76%)
Sep 02, 2020 0.1100 0.1150 0.1050 0.1050 1,000,300 -0.01(-4.55%)
Sep 01, 2020 0.1100 0.1100 0.1050 0.1100 391,314 +0.01(+4.76%)
Aug 31, 2020 0.1200 0.1200 0.1050 0.1050 907,343 -0.01(-8.70%)
Aug 28, 2020 0.1100 0.1150 0.1100 0.1150 200,100 +0.01(+4.55%)
Aug 27, 2020 0.1100 0.1150 0.1050 0.1100 1,494,909 -0.01(-4.35%)
Aug 26, 2020 0.1150 0.1150 0.1100 0.1150 259,194 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1150 0.1150 259,755 +0.00(+0.00%)
Aug 24, 2020 0.1200 0.1200 0.1150 0.1150 4,333,145 -0.00(-4.17%)
Aug 21, 2020 0.1200 0.1200 0.1150 0.1200 942,200 +0.00(+0.00%)
Aug 20, 2020 0.1300 0.1450 0.1150 0.1200 2,214,272 +0.00(+0.00%)
Aug 19, 2020 0.1150 0.1200 0.1150 0.1200 351,700 +0.00(+4.35%)
Aug 18, 2020 0.1200 0.1200 0.1150 0.1150 167,450 -0.00(-4.17%)
Aug 17, 2020 0.1150 0.1200 0.1150 0.1200 230,715 +0.00(+4.35%)
Aug 14, 2020 0.1200 0.1250 0.1150 0.1150 351,300 -0.00(-4.17%)
Aug 13, 2020 0.1250 0.1250 0.1150 0.1200 251,909 -0.01(-4.00%)
Aug 12, 2020 0.1200 0.1250 0.1200 0.1250 195,350 +0.00(+0.00%)
Aug 11, 2020 0.1450 0.1450 0.1000 0.1250 407,565 -0.02(-16.67%)
Aug 10, 2020 0.1600 0.1600 0.1400 0.1500 62,800 -0.01(-3.23%)
Aug 07, 2020 0.1600 0.1600 0.1450 0.1550 68,300 +0.01(+3.33%)
Aug 06, 2020 0.1600 0.1600 0.1450 0.1500 100,306 +0.00(+0.00%)
Aug 05, 2020 0.1550 0.1650 0.1500 0.1500 20,200 +0.01(+3.45%)
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.