Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0800 UNCHANGED
Official Closing Price Updated: 1:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1550 0.1850 0.1550 0.1850 78,852 +0.02(+15.62%)
Nov 29, 2023 0.1550 0.1600 0.1550 0.1600 55,937 +0.01(+3.23%)
Nov 28, 2023 0.1650 0.1650 0.1550 0.1550 31,500 -0.01(-6.06%)
Nov 27, 2023 0.1650 0.1650 0.1600 0.1650 88,501 +0.00(+0.00%)
Nov 24, 2023 0.1400 0.1650 0.1400 0.1650 128,520 +0.02(+17.86%)
Nov 23, 2023 0.1450 0.1450 0.1350 0.1400 99,977 +0.01(+3.70%)
Nov 22, 2023 0.1400 0.1400 0.1350 0.1350 37,100 -0.01(-6.90%)
Nov 21, 2023 0.1600 0.1650 0.1400 0.1450 104,900 -0.01(-6.45%)
Nov 20, 2023 0.1700 0.1700 0.1550 0.1550 86,140 -0.01(-6.06%)
Nov 17, 2023 0.1750 0.1750 0.1550 0.1650 90,430 +0.02(+10.00%)
Nov 16, 2023 0.1700 0.1700 0.1400 0.1500 103,153 -0.02(-14.29%)
Nov 15, 2023 0.1700 0.1800 0.1550 0.1750 133,840 -0.01(-2.78%)
Nov 14, 2023 0.2000 0.2050 0.1600 0.1800 119,230 -0.02(-10.00%)
Nov 13, 2023 0.2050 0.2100 0.2000 0.2000 37,892 -0.01(-4.76%)
Nov 10, 2023 0.2250 0.2250 0.2000 0.2100 123,685 -0.02(-6.67%)
Nov 09, 2023 0.2200 0.2300 0.2000 0.2250 92,805 +0.02(+7.14%)
Nov 08, 2023 0.2200 0.2450 0.2100 0.2100 246,635 -0.07(-23.64%)
Nov 07, 2023 0.3650 0.3650 0.2500 0.2750 59,893 -0.10(-27.63%)
Nov 06, 2023 0.4000 0.4000 0.3700 0.3800 18,600 -0.02(-5.00%)
Nov 03, 2023 0.3800 0.4000 0.3500 0.4000 54,790 +0.36(+900.00%)
Nov 02, 2023 0.0400 0.0400 0.0350 0.0400 1,303,551 +0.00(+0.00%)
Nov 01, 2023 0.0450 0.0500 0.0400 0.0400 2,971,092 -0.00(-11.11%)
Oct 31, 2023 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-10.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 118,423 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0450 0.0500 482,401 +0.00(+0.00%)
Oct 26, 2023 0.0500 0.0500 0.0500 0.0500 130,076 +0.00(+0.00%)
Oct 25, 2023 0.0450 0.0500 0.0450 0.0500 57,000 +0.01(+11.11%)
Oct 24, 2023 0.0500 0.0500 0.0450 0.0450 199,765 -0.01(-10.00%)
Oct 23, 2023 0.0550 0.0550 0.0500 0.0500 125,071 +0.00(+0.00%)
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 726,330 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 232,000 +0.01(+11.11%)
Oct 18, 2023 0.0500 0.0500 0.0450 0.0450 136,480 +0.00(+0.00%)
Oct 17, 2023 0.0500 0.0500 0.0450 0.0450 198,400 -0.01(-10.00%)
Oct 16, 2023 0.0500 0.0500 0.0500 0.0500 281,600 +0.00(+0.00%)
Oct 13, 2023 0.0550 0.0550 0.0500 0.0500 230,500 +0.00(+0.00%)
Oct 12, 2023 0.0550 0.0550 0.0500 0.0500 365,613 -0.00(-9.09%)
Oct 11, 2023 0.0550 0.0600 0.0500 0.0550 1,073,875 +0.00(+10.00%)
Oct 10, 2023 0.0500 0.0550 0.0500 0.0500 361,769 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 +0.00(+0.00%)
Oct 05, 2023 0.0450 0.0500 0.0450 0.0500 802,151 +0.01(+11.11%)
Oct 04, 2023 0.0450 0.0450 0.0450 0.0450 401,500 +0.00(+0.00%)
Oct 03, 2023 0.0500 0.0500 0.0450 0.0450 130,000 -0.01(-10.00%)
Oct 02, 2023 0.0550 0.0550 0.0500 0.0500 1,715,537 -0.00(-9.09%)
Sep 29, 2023 0.0550 0.0550 0.0550 0.0550 472,800 +0.00(+0.00%)
Sep 28, 2023 0.0500 0.0550 0.0500 0.0550 182,900 +0.00(+10.00%)
Sep 27, 2023 0.0500 0.0550 0.0500 0.0500 408,500 -0.00(-9.09%)
Sep 26, 2023 0.0550 0.0600 0.0550 0.0550 208,270 +0.00(+0.00%)
Sep 25, 2023 0.0550 0.0550 0.0550 0.0550 353,125 +0.00(+0.00%)
Sep 22, 2023 0.0600 0.0600 0.0550 0.0550 153,989 -0.00(-8.33%)
Sep 21, 2023 0.0600 0.0650 0.0600 0.0600 271,800 +0.00(+0.00%)
Sep 20, 2023 0.0600 0.0600 0.0600 0.0600 380,500 -0.01(-7.69%)
Sep 19, 2023 0.0550 0.0650 0.0500 0.0650 684,155 +0.01(+18.18%)
Sep 18, 2023 0.0550 0.0550 0.0500 0.0550 316,425 +0.00(+0.00%)
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 279,363 +0.00(+0.00%)
Sep 14, 2023 0.0550 0.0600 0.0550 0.0550 923,373 -0.00(-8.33%)
Sep 13, 2023 0.0600 0.0650 0.0550 0.0600 1,025,475 -0.01(-7.69%)
Sep 12, 2023 0.0650 0.0650 0.0600 0.0650 738,340 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 174,069 -0.01(-7.14%)
Sep 08, 2023 0.0550 0.0800 0.0500 0.0700 2,697,298 +0.02(+27.27%)
Sep 07, 2023 0.0550 0.0550 0.0550 0.0550 257,007 +0.00(+0.00%)
Sep 06, 2023 0.0600 0.0600 0.0550 0.0550 298,333 -0.00(-8.33%)
Sep 05, 2023 0.0600 0.0650 0.0600 0.0600 398,681 -0.01(-7.69%)
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.