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, 2022 0.2300 0.2300 0.1950 0.1950 327,579 -0.04(-18.75%)
Oct 28, 2022 0.2350 0.2550 0.2150 0.2400 518,300 +0.02(+11.63%)
Oct 27, 2022 0.1700 0.2300 0.1700 0.2150 433,710 +0.04(+26.47%)
Oct 26, 2022 0.1650 0.1750 0.1550 0.1700 247,836 +0.00(+0.00%)
Oct 25, 2022 0.1450 0.1750 0.1450 0.1700 150,773 +0.03(+17.24%)
Oct 24, 2022 0.1500 0.1500 0.1450 0.1450 319,633 -0.01(-3.33%)
Oct 21, 2022 0.1550 0.1600 0.1500 0.1500 502,196 -0.01(-6.25%)
Oct 20, 2022 0.1600 0.1650 0.1500 0.1600 246,812 +0.00(+0.00%)
Oct 19, 2022 0.1750 0.1850 0.1600 0.1600 356,383 -0.01(-5.88%)
Oct 18, 2022 0.1800 0.1800 0.1700 0.1700 177,753 -0.00(-2.86%)
Oct 17, 2022 0.1800 0.1850 0.1750 0.1750 87,682 -0.01(-2.78%)
Oct 14, 2022 0.1850 0.1850 0.1750 0.1800 123,581 +0.00(+0.00%)
Oct 13, 2022 0.1800 0.1850 0.1700 0.1800 145,943 +0.00(+0.00%)
Oct 12, 2022 0.1850 0.1900 0.1750 0.1800 197,327 -0.01(-5.26%)
Oct 11, 2022 0.1950 0.1950 0.1700 0.1900 460,114 -0.01(-5.00%)
Oct 07, 2022 0.2000 0 +0.00(+0.00%)
Oct 06, 2022 0.2100 0.2100 0.2000 0.2000 235,921 -0.00(-2.44%)
Oct 05, 2022 0.2050 0.2200 0.2050 0.2050 380,731 -0.01(-4.65%)
Oct 04, 2022 0.2200 0.2200 0.2050 0.2150 264,490 +0.00(+0.00%)
Oct 03, 2022 0.2200 0.2250 0.2050 0.2150 363,507 +0.00(+0.00%)
Sep 30, 2022 0.2100 0.2250 0.2100 0.2150 244,669 +0.01(+2.38%)
Sep 29, 2022 0.2200 0.2200 0.2050 0.2100 449,304 -0.01(-4.55%)
Sep 28, 2022 0.2350 0.2350 0.2150 0.2200 273,020 -0.01(-4.35%)
Sep 27, 2022 0.2300 0.2350 0.2300 0.2300 116,150 +0.00(+0.00%)
Sep 26, 2022 0.2350 0.2350 0.2250 0.2300 288,861 -0.01(-4.17%)
Sep 23, 2022 0.2400 0.2500 0.2250 0.2400 385,927 -0.01(-2.04%)
Sep 22, 2022 0.2500 0.2500 0.2250 0.2450 320,571 +0.00(+0.00%)
Sep 21, 2022 0.2500 0.2550 0.2450 0.2450 102,050 -0.01(-2.00%)
Sep 20, 2022 0.2550 0.2550 0.2450 0.2500 178,385 -0.01(-3.85%)
Sep 19, 2022 0.2450 0.2600 0.2450 0.2600 134,050 +0.02(+8.33%)
Sep 16, 2022 0.2600 0.2600 0.2400 0.2400 284,409 -0.02(-5.88%)
Sep 15, 2022 0.2550 0.2700 0.2550 0.2550 369,625 +0.00(+0.00%)
Sep 14, 2022 0.2600 0.2600 0.2450 0.2550 175,273 -0.01(-3.77%)
Sep 13, 2022 0.2700 0.2750 0.2500 0.2650 216,207 -0.01(-1.85%)
Sep 12, 2022 0.2700 0.2800 0.2600 0.2700 189,162 +0.01(+3.85%)
Sep 09, 2022 0.2900 0.3000 0.2600 0.2600 419,874 -0.02(-8.77%)
Sep 08, 2022 0.2700 0.2850 0.2700 0.2850 334,134 +0.01(+5.56%)
Sep 07, 2022 0.2700 0.2800 0.2600 0.2700 422,812 +0.01(+1.89%)
Sep 06, 2022 0.2600 0.2650 0.2450 0.2650 214,940 +0.01(+3.92%)
Sep 02, 2022 0.2550 0 +0.02(+8.51%)
Sep 01, 2022 0.2450 0.2500 0.2150 0.2350 765,887 +0.01(+4.44%)
Aug 31, 2022 0.2300 0.2300 0.2100 0.2250 859,734 -0.01(-2.17%)
Aug 30, 2022 0.2450 0.2450 0.2250 0.2300 466,888 -0.01(-6.12%)
Aug 29, 2022 0.2500 0.2550 0.2150 0.2450 580,292 -0.01(-2.00%)
Aug 26, 2022 0.2800 0.2950 0.2300 0.2500 976,305 -0.03(-9.09%)
Aug 25, 2022 0.2700 0.2750 0.2650 0.2750 276,284 +0.00(+0.00%)
Aug 24, 2022 0.2600 0.2750 0.2600 0.2750 141,277 +0.01(+3.77%)
Aug 23, 2022 0.2750 0.2750 0.2600 0.2650 252,580 +0.00(+0.00%)
Aug 22, 2022 0.2700 0.2800 0.2650 0.2650 153,779 -0.01(-3.64%)
Aug 19, 2022 0.2700 0.2750 0.2700 0.2750 147,320 +0.00(+0.00%)
Aug 18, 2022 0.2800 0.2900 0.2750 0.2750 328,900 -0.01(-1.79%)
Aug 17, 2022 0.2950 0.2950 0.2750 0.2800 303,465 -0.01(-3.45%)
Aug 16, 2022 0.2900 0.2950 0.2800 0.2900 312,513 +0.00(+0.00%)
Aug 15, 2022 0.2900 0.2950 0.2800 0.2900 251,389 +0.00(+0.00%)
Aug 12, 2022 0.2900 0.2950 0.2800 0.2900 193,420 +0.01(+1.75%)
Aug 11, 2022 0.3100 0.3150 0.2750 0.2850 377,877 -0.03(-9.52%)
Aug 10, 2022 0.3100 0.3200 0.3100 0.3150 176,792 +0.01(+3.28%)
Aug 09, 2022 0.3200 0.3200 0.3050 0.3050 230,469 -0.01(-3.17%)
Aug 08, 2022 0.3050 0.3250 0.2950 0.3150 353,206 +0.01(+1.61%)
Aug 05, 2022 0.2900 0.3150 0.2900 0.3100 341,310 +0.02(+5.08%)
Aug 04, 2022 0.2750 0.2950 0.2750 0.2950 257,831 +0.02(+7.27%)
Aug 03, 2022 0.2800 0.2900 0.2700 0.2750 216,777 -0.01(-1.79%)
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.