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 )

0.1100 -0.0100 (-8.33%)
Official Closing Price Updated: 3:54 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.6400 0.6400 0.6000 0.6400 224,000 +0.02(+3.23%)
Apr 29, 2021 0.6400 0.6400 0.6100 0.6200 162,231 -0.02(-3.13%)
Apr 28, 2021 0.6500 0.6600 0.6300 0.6400 174,018 -0.01(-1.54%)
Apr 27, 2021 0.6700 0.6900 0.6500 0.6500 161,915 -0.02(-2.99%)
Apr 26, 2021 0.6300 0.6800 0.6000 0.6700 371,962 +0.04(+6.35%)
Apr 23, 2021 0.6800 0.6800 0.6300 0.6300 156,300 -0.02(-3.08%)
Apr 22, 2021 0.6400 0.6800 0.6300 0.6500 590,160 +0.03(+4.84%)
Apr 21, 2021 0.6500 0.6500 0.6100 0.6200 859,674 -0.03(-4.62%)
Apr 20, 2021 0.7100 0.7100 0.6400 0.6500 396,319 -0.07(-9.72%)
Apr 19, 2021 0.6900 0.7300 0.6400 0.7200 486,663 +0.03(+4.35%)
Apr 16, 2021 0.7200 0.7400 0.6500 0.6900 495,500 -0.03(-4.17%)
Apr 15, 2021 0.7200 0.7500 0.7200 0.7200 209,870 -0.02(-2.70%)
Apr 14, 2021 0.7500 0.7500 0.7200 0.7400 124,103 +0.02(+2.78%)
Apr 13, 2021 0.7100 0.7500 0.7100 0.7200 351,102 +0.02(+2.86%)
Apr 12, 2021 0.7400 0.7400 0.7000 0.7000 100,232 -0.01(-1.41%)
Apr 09, 2021 0.7100 0.7200 0.7000 0.7100 141,300 +0.00(+0.00%)
Apr 08, 2021 0.7300 0.7300 0.6800 0.7100 257,660 -0.02(-2.74%)
Apr 07, 2021 0.7400 0.7400 0.7100 0.7300 103,078 +0.00(+0.00%)
Apr 06, 2021 0.7400 0.7400 0.7100 0.7300 159,232 +0.01(+1.39%)
Apr 05, 2021 0.7400 0.7600 0.7000 0.7200 377,365 -0.02(-2.70%)
Apr 01, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
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%)
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.