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 (%)
Mar 31, 2023 0.1500 0.1550 0.1500 0.1550 188,514 +0.01(+3.33%)
Mar 30, 2023 0.1550 0.1550 0.1450 0.1500 222,308 -0.01(-3.23%)
Mar 29, 2023 0.1400 0.1650 0.1400 0.1550 578,598 +0.01(+10.71%)
Mar 28, 2023 0.1350 0.1450 0.1350 0.1400 127,240 +0.01(+3.70%)
Mar 27, 2023 0.1450 0.1450 0.1350 0.1350 134,621 -0.01(-6.90%)
Mar 24, 2023 0.1450 0.1500 0.1350 0.1450 317,700 +0.00(+0.00%)
Mar 23, 2023 0.1550 0.1550 0.1450 0.1450 299,780 -0.01(-6.45%)
Mar 22, 2023 0.1550 0.1550 0.1500 0.1550 152,300 +0.00(+0.00%)
Mar 21, 2023 0.1600 0.1600 0.1500 0.1550 152,710 -0.01(-6.06%)
Mar 20, 2023 0.1500 0.1650 0.1400 0.1650 396,007 +0.02(+10.00%)
Mar 17, 2023 0.1500 0.1500 0.1400 0.1500 188,901 +0.00(+0.00%)
Mar 16, 2023 0.1550 0.1550 0.1500 0.1500 24,892 -0.01(-3.23%)
Mar 15, 2023 0.1600 0.1600 0.1450 0.1550 268,383 +0.01(+3.33%)
Mar 14, 2023 0.1500 0.1650 0.1500 0.1500 162,037 +0.01(+3.45%)
Mar 13, 2023 0.1500 0.1500 0.1450 0.1450 113,700 -0.01(-6.45%)
Mar 10, 2023 0.1500 0.1600 0.1450 0.1550 235,757 +0.01(+3.33%)
Mar 09, 2023 0.1500 0.1550 0.1500 0.1500 219,145 -0.01(-3.23%)
Mar 08, 2023 0.1550 0.1600 0.1550 0.1550 102,964 +0.01(+3.33%)
Mar 07, 2023 0.1650 0.1650 0.1500 0.1500 244,870 -0.01(-6.25%)
Mar 06, 2023 0.1650 0.1700 0.1600 0.1600 272,988 -0.01(-5.88%)
Mar 03, 2023 0.1750 0.1800 0.1650 0.1700 268,096 -0.00(-2.86%)
Mar 02, 2023 0.1700 0.1800 0.1700 0.1750 216,896 +0.01(+6.06%)
Mar 01, 2023 0.1700 0.1850 0.1650 0.1650 116,634 +0.00(+0.00%)
Feb 28, 2023 0.1850 0.1850 0.1650 0.1650 184,271 -0.02(-10.81%)
Feb 27, 2023 0.1800 0.1850 0.1800 0.1850 166,900 +0.00(+0.00%)
Feb 24, 2023 0.1700 0.1900 0.1650 0.1850 701,355 +0.02(+12.12%)
Feb 23, 2023 0.1650 0.1750 0.1650 0.1650 434,890 +0.00(+0.00%)
Feb 22, 2023 0.1700 0.1700 0.1600 0.1650 242,216 -0.01(-2.94%)
Feb 21, 2023 0.1750 0.1750 0.1650 0.1700 143,143 -0.00(-2.86%)
Feb 17, 2023 0.1750 0 -0.02(-7.89%)
Feb 16, 2023 0.1600 0.2100 0.1600 0.1900 1,039,261 +0.03(+18.75%)
Feb 15, 2023 0.1550 0.1650 0.1550 0.1600 46,698 +0.00(+0.00%)
Feb 14, 2023 0.1600 0.1600 0.1500 0.1600 124,640 +0.01(+3.23%)
Feb 13, 2023 0.1700 0.1700 0.1550 0.1550 68,454 -0.01(-3.13%)
Feb 10, 2023 0.1600 0.1650 0.1600 0.1600 596,001 -0.01(-3.03%)
Feb 09, 2023 0.1650 0.1700 0.1650 0.1650 34,437 -0.01(-2.94%)
Feb 08, 2023 0.1700 0.1700 0.1650 0.1700 103,109 -0.00(-2.86%)
Feb 07, 2023 0.1700 0.1750 0.1650 0.1750 99,558 +0.00(+2.94%)
Feb 06, 2023 0.1700 0.1700 0.1600 0.1700 257,786 -0.00(-2.86%)
Feb 03, 2023 0.1850 0.1850 0.1700 0.1750 319,052 -0.01(-5.41%)
Feb 02, 2023 0.1800 0.1950 0.1750 0.1850 315,346 +0.01(+2.78%)
Feb 01, 2023 0.1750 0.1850 0.1750 0.1800 183,945 +0.00(+0.00%)
Jan 31, 2023 0.1750 0.1800 0.1750 0.1800 129,615 +0.01(+2.86%)
Jan 30, 2023 0.1850 0.1850 0.1700 0.1750 684,114 -0.01(-5.41%)
Jan 27, 2023 0.1850 0.1900 0.1850 0.1850 138,811 -0.01(-2.63%)
Jan 26, 2023 0.1950 0.1950 0.1850 0.1900 261,631 -0.01(-2.56%)
Jan 25, 2023 0.1950 0.2000 0.1900 0.1950 111,373 +0.01(+2.63%)
Jan 24, 2023 0.1950 0.1950 0.1900 0.1900 35,490 -0.01(-2.56%)
Jan 23, 2023 0.2000 0.2000 0.1950 0.1950 126,195 -0.01(-2.50%)
Jan 20, 2023 0.2000 0.2000 0.1900 0.2000 181,609 +0.00(+0.00%)
Jan 19, 2023 0.2000 0.2100 0.2000 0.2000 130,442 +0.00(+0.00%)
Jan 18, 2023 0.2100 0.2150 0.1950 0.2000 295,692 -0.01(-6.98%)
Jan 17, 2023 0.2000 0.2250 0.2000 0.2150 470,306 +0.02(+10.26%)
Jan 16, 2023 0.1900 0.1950 0.1850 0.1950 235,959 +0.01(+5.41%)
Jan 13, 2023 0.1850 0.1900 0.1800 0.1850 116,528 +0.01(+2.78%)
Jan 12, 2023 0.1900 0.1900 0.1800 0.1800 111,882 -0.01(-5.26%)
Jan 11, 2023 0.1900 0.1900 0.1800 0.1900 293,342 +0.01(+2.70%)
Jan 10, 2023 0.1950 0.2000 0.1850 0.1850 197,374 -0.01(-5.13%)
Jan 09, 2023 0.1900 0.2000 0.1750 0.1950 154,616 +0.01(+2.63%)
Jan 06, 2023 0.1950 0.2000 0.1900 0.1900 133,941 -0.01(-2.56%)
Jan 05, 2023 0.1950 0.2000 0.1900 0.1950 73,004 +0.01(+2.63%)
Jan 04, 2023 0.1850 0.1950 0.1850 0.1900 92,495 +0.01(+2.70%)
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.