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
Streaming Delayed 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 (%)
Mar 31, 2021 0.7500 0.7500 0.7200 0.7500 187,526 +0.03(+4.17%)
Mar 30, 2021 0.7400 0.7500 0.7200 0.7200 266,291 -0.03(-4.00%)
Mar 29, 2021 0.8000 0.8000 0.7200 0.7500 483,922 -0.05(-6.25%)
Mar 26, 2021 0.7600 0.8000 0.7600 0.8000 660,000 +0.07(+9.59%)
Mar 25, 2021 0.7600 0.7700 0.7200 0.7300 605,617 -0.03(-3.95%)
Mar 24, 2021 0.7800 0.7800 0.7600 0.7600 391,044 +0.00(+0.00%)
Mar 23, 2021 0.7900 0.7900 0.7600 0.7600 247,709 -0.03(-3.80%)
Mar 22, 2021 0.7700 0.7900 0.7600 0.7900 382,444 +0.01(+1.28%)
Mar 19, 2021 0.7800 0.7900 0.7600 0.7800 523,300 +0.00(+0.00%)
Mar 18, 2021 0.8100 0.8200 0.7800 0.7800 433,747 -0.03(-3.70%)
Mar 17, 2021 0.8300 0.8400 0.7700 0.8100 568,641 -0.01(-1.22%)
Mar 16, 2021 0.8400 0.8700 0.8000 0.8200 811,591 +0.01(+1.23%)
Mar 15, 2021 0.9000 0.9200 0.7800 0.8100 1,442,546 +0.04(+5.19%)
Mar 12, 2021 0.8000 0.8100 0.7600 0.7700 486,500 -0.02(-2.53%)
Mar 11, 2021 0.7600 0.8200 0.7600 0.7900 682,634 +0.04(+5.33%)
Mar 10, 2021 0.7700 0.8000 0.7300 0.7500 476,103 -0.02(-2.60%)
Mar 09, 2021 0.8300 0.8300 0.7700 0.7700 289,170 -0.02(-2.53%)
Mar 08, 2021 0.7800 0.7900 0.7300 0.7900 369,919 +0.06(+8.22%)
Mar 05, 2021 0.7700 0.7800 0.6100 0.7300 1,324,700 +0.00(+0.00%)
Mar 04, 2021 0.8400 0.8500 0.7000 0.7300 1,220,110 -0.12(-14.12%)
Mar 03, 2021 0.9400 0.9400 0.8200 0.8500 1,061,944 -0.06(-6.59%)
Mar 02, 2021 0.8800 0.9500 0.8300 0.9100 1,604,562 +0.04(+4.60%)
Mar 01, 2021 0.8200 0.8700 0.8100 0.8700 844,851 +0.06(+7.41%)
Feb 26, 2021 0.8000 0.8200 0.7700 0.8100 795,100 +0.00(+0.00%)
Feb 25, 2021 0.8700 0.8800 0.7900 0.8100 719,011 -0.06(-6.90%)
Feb 24, 2021 0.8300 0.8700 0.7700 0.8700 995,257 +0.05(+6.10%)
Feb 23, 2021 0.8700 0.8900 0.7500 0.8200 1,324,120 -0.03(-3.53%)
Feb 22, 2021 0.8200 0.8900 0.7800 0.8500 1,144,020 +0.09(+11.84%)
Feb 19, 2021 0.7500 0.7900 0.7500 0.7600 467,000 +0.01(+1.33%)
Feb 18, 2021 0.8300 0.8300 0.7500 0.7500 618,426 -0.06(-7.41%)
Feb 17, 2021 0.8000 0.8200 0.7900 0.8100 1,172,650 +0.03(+3.85%)
Feb 16, 2021 0.7700 0.8000 0.7700 0.7800 970,713 +0.03(+4.00%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 11, 2021 0.7600 0.8400 0.7600 0.7600 505,100 +0.00(+0.00%)
Feb 10, 2021 0.8100 0.8500 0.7400 0.7600 1,097,435 -0.05(-6.17%)
Feb 09, 2021 0.8200 0.8800 0.7800 0.8100 1,738,135 +0.04(+5.19%)
Feb 08, 2021 0.7100 0.7700 0.7100 0.7700 1,458,289 +0.09(+13.24%)
Feb 05, 2021 0.6800 0.7000 0.6600 0.6800 585,500 +0.01(+1.49%)
Feb 04, 2021 0.6500 0.7000 0.6400 0.6700 1,056,952 +0.06(+9.84%)
Feb 03, 2021 0.6300 0.6500 0.6100 0.6100 615,935 -0.01(-1.61%)
Feb 02, 2021 0.6700 0.6900 0.6200 0.6200 870,663 -0.04(-6.06%)
Feb 01, 2021 0.7200 0.7200 0.6600 0.6600 501,877 -0.01(-1.49%)
Jan 29, 2021 0.6900 0.7400 0.6600 0.6700 927,000 -0.01(-1.47%)
Jan 28, 2021 0.6400 0.6900 0.6400 0.6800 701,436 +0.03(+4.62%)
Jan 27, 2021 0.6800 0.6800 0.6300 0.6500 842,179 -0.03(-4.41%)
Jan 26, 2021 0.7200 0.7300 0.6700 0.6800 926,783 -0.05(-6.85%)
Jan 25, 2021 0.7500 0.7600 0.7000 0.7300 893,609 +0.01(+1.39%)
Jan 22, 2021 0.7200 0.7600 0.7000 0.7200 1,650,500 +0.03(+4.35%)
Jan 21, 2021 0.6900 0.7000 0.6500 0.6900 776,979 -0.03(-4.17%)
Jan 20, 2021 0.7700 0.7700 0.6600 0.7200 2,025,277 -0.04(-5.26%)
Jan 19, 2021 0.8000 0.8300 0.7300 0.7600 1,017,084 -0.04(-5.00%)
Jan 18, 2021 0.8300 0.8300 0.7700 0.8000 539,634 -0.02(-2.44%)
Jan 15, 2021 0.8700 0.8700 0.7700 0.8200 1,017,000 -0.04(-4.65%)
Jan 14, 2021 0.8000 0.8800 0.7800 0.8600 1,022,115 +0.08(+10.26%)
Jan 13, 2021 0.8000 0.8300 0.7600 0.7800 636,679 -0.01(-1.27%)
Jan 12, 2021 0.7800 0.8000 0.7400 0.7900 868,868 +0.02(+2.60%)
Jan 11, 2021 0.8000 0.8500 0.7100 0.7700 1,900,626 -0.02(-2.53%)
Jan 08, 2021 0.9200 0.9500 0.7900 0.7900 2,610,200 -0.11(-12.22%)
Jan 07, 2021 0.8500 0.9400 0.8500 0.9000 2,341,234 +0.08(+9.76%)
Jan 06, 2021 0.7500 0.8400 0.7400 0.8200 1,761,886 +0.09(+12.33%)
Jan 05, 2021 0.7000 0.7700 0.6500 0.7300 3,040,246 +0.04(+5.80%)
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.