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 (%)
Dec 31, 2020 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 30, 2020 0.6800 0.7200 0.6500 0.6500 879,533 -0.03(-4.41%)
Dec 29, 2020 0.6400 0.7000 0.6400 0.6800 1,101,213 +0.07(+11.48%)
Dec 24, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 23, 2020 0.6100 0.6200 0.5600 0.5800 985,485 -0.03(-4.92%)
Dec 22, 2020 0.7000 0.7000 0.6000 0.6100 1,615,506 -0.04(-6.15%)
Dec 21, 2020 0.6000 0.6900 0.5800 0.6500 1,335,506 +0.04(+6.56%)
Dec 18, 2020 0.5900 0.6300 0.5800 0.6100 610,200 +0.01(+1.67%)
Dec 17, 2020 0.6300 0.6400 0.5700 0.6000 918,948 -0.04(-6.25%)
Dec 16, 2020 0.6800 0.6900 0.6200 0.6400 781,389 -0.02(-3.03%)
Dec 15, 2020 0.5900 0.6900 0.5800 0.6600 1,789,493 +0.08(+13.79%)
Dec 14, 2020 0.5400 0.5800 0.5400 0.5800 1,187,952 +0.04(+7.41%)
Dec 11, 2020 0.5700 0.5900 0.5300 0.5400 1,340,400 -0.03(-5.26%)
Dec 10, 2020 0.5300 0.5800 0.5000 0.5700 1,440,245 +0.07(+14.00%)
Dec 09, 2020 0.5700 0.5900 0.4550 0.5000 1,731,583 -0.05(-9.09%)
Dec 08, 2020 0.6700 0.7000 0.5200 0.5500 3,459,666 -0.07(-11.29%)
Dec 07, 2020 0.4350 0.7200 0.4300 0.6200 5,944,102 +0.18(+42.53%)
Dec 04, 2020 0.3850 0.4800 0.3850 0.4350 3,255,100 +0.05(+14.47%)
Dec 03, 2020 0.3400 0.4000 0.3200 0.3800 2,026,336 +0.06(+18.75%)
Dec 02, 2020 0.3000 0.3500 0.2900 0.3200 1,482,114 +0.03(+10.34%)
Dec 01, 2020 0.3200 0.3300 0.2750 0.2900 3,202,762 +0.05(+20.83%)
Nov 30, 2020 0.2500 0.2500 0.2250 0.2400 368,529 -0.01(-2.04%)
Nov 27, 2020 0.2500 0.2650 0.2400 0.2450 358,200 -0.01(-3.92%)
Nov 26, 2020 0.2250 0.2600 0.2200 0.2550 831,530 +0.04(+15.91%)
Nov 25, 2020 0.2500 0.2550 0.2100 0.2200 1,787,261 -0.03(-12.00%)
Nov 24, 2020 0.1900 0.2700 0.1800 0.2500 3,295,997 +0.07(+38.89%)
Nov 23, 2020 0.1800 0.2000 0.1750 0.1800 2,082,095 +0.01(+2.86%)
Nov 20, 2020 0.1650 0.1800 0.1600 0.1750 226,317 +0.01(+9.37%)
Nov 19, 2020 0.1700 0.1750 0.1600 0.1600 358,113 -0.01(-5.88%)
Nov 18, 2020 0.1750 0.1750 0.1600 0.1700 279,549 -0.00(-2.86%)
Nov 17, 2020 0.1800 0.1800 0.1700 0.1750 320,735 -0.01(-2.78%)
Nov 16, 2020 0.1500 0.1800 0.1500 0.1800 220,825 +0.03(+20.00%)
Nov 13, 2020 0.1450 0.1500 0.1450 0.1500 102,000 +0.01(+3.45%)
Nov 12, 2020 0.1450 0.1500 0.1450 0.1450 102,291 +0.00(+0.00%)
Nov 11, 2020 0.1450 0.1450 0.1400 0.1450 92,005 +0.00(+3.57%)
Nov 10, 2020 0.1500 0.1500 0.1350 0.1400 227,780 -0.01(-9.68%)
Nov 09, 2020 0.1500 0.1550 0.1450 0.1550 157,464 -0.01(-3.13%)
Nov 06, 2020 0.1600 0.1600 0.1550 0.1600 224,829 +0.00(+0.00%)
Nov 05, 2020 0.1600 0.1600 0.1550 0.1600 272,249 +0.00(+0.00%)
Nov 04, 2020 0.1700 0.1700 0.1600 0.1600 158,292 -0.01(-8.57%)
Nov 03, 2020 0.1800 0.1800 0.1700 0.1750 294,219 -0.01(-5.41%)
Nov 02, 2020 0.1900 0.1950 0.1750 0.1850 358,207 +0.01(+2.78%)
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%)
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.