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
Official Closing Price Updated: 1:15 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2022 0.2000 0.2400 0.2000 0.2200 475,930 +0.02(+12.82%)
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%)
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.