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 (%)
Jun 30, 2021 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Jun 29, 2021 0.5300 0.5600 0.5100 0.5300 634,508 +0.00(+0.00%)
Jun 28, 2021 0.5100 0.5300 0.5000 0.5300 500,546 +0.01(+1.92%)
Jun 25, 2021 0.5000 0.5300 0.4950 0.5200 792,491 +0.03(+5.05%)
Jun 24, 2021 0.5200 0.5300 0.4950 0.4950 1,047,613 -0.01(-1.00%)
Jun 23, 2021 0.5600 0.5600 0.5000 0.5000 557,531 -0.05(-9.09%)
Jun 22, 2021 0.6200 0.6200 0.5400 0.5500 214,350 -0.06(-9.84%)
Jun 21, 2021 0.5600 0.6200 0.5400 0.6100 328,647 +0.05(+8.93%)
Jun 18, 2021 0.5100 0.5700 0.5100 0.5600 387,114 +0.06(+12.00%)
Jun 17, 2021 0.4950 0.5300 0.4900 0.5000 194,006 -0.02(-3.85%)
Jun 16, 2021 0.5100 0.5200 0.5000 0.5200 104,131 +0.01(+1.96%)
Jun 15, 2021 0.5100 0.5300 0.5100 0.5100 111,809 -0.01(-1.92%)
Jun 14, 2021 0.5200 0.5300 0.4950 0.5200 665,955 +0.00(+0.00%)
Jun 11, 2021 0.5300 0.5400 0.5200 0.5200 377,219 -0.01(-1.89%)
Jun 10, 2021 0.4900 0.6100 0.4800 0.5300 2,242,585 -0.02(-3.64%)
Jun 09, 2021 0.6000 0.6100 0.5500 0.5500 865,097 -0.02(-3.51%)
Jun 08, 2021 0.6700 0.6700 0.5700 0.5700 680,725 -0.09(-13.64%)
Jun 07, 2021 0.6800 0.7000 0.6300 0.6600 280,604 -0.02(-2.94%)
Jun 04, 2021 0.6200 0.6900 0.6000 0.6800 378,063 +0.06(+9.68%)
Jun 03, 2021 52.00 0.6200 0.5000 0.6200 34,549,400 +0.08(+14.81%)
Jun 02, 2021 0.5300 0.6000 0.5200 0.5400 333,589 +0.03(+5.88%)
Jun 01, 2021 0.5500 0.5500 0.4700 0.5100 564,940 -0.06(-10.53%)
May 31, 2021 0.4550 0.5700 0.4550 0.5700 205,121 +0.11(+25.27%)
May 28, 2021 0.4600 0.4700 0.4500 0.4550 199,344 -0.01(-2.15%)
May 27, 2021 0.4550 0.4800 0.4550 0.4650 167,273 +0.02(+3.33%)
May 26, 2021 0.4700 0.4700 0.4450 0.4500 239,637 -0.01(-2.17%)
May 25, 2021 0.4800 0.4900 0.4550 0.4600 176,485 -0.03(-6.12%)
May 21, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 20, 2021 0.4700 0.5100 0.4700 0.4900 217,404 +0.03(+6.52%)
May 19, 2021 0.4950 0.4950 0.4350 0.4600 554,705 -0.03(-6.12%)
May 18, 2021 0.5500 0.5500 0.4800 0.4900 435,831 -0.03(-5.77%)
May 17, 2021 0.5000 0.5200 0.4900 0.5200 131,643 +0.03(+6.12%)
May 14, 2021 0.5100 0.5300 0.4900 0.4900 220,269 -0.01(-2.00%)
May 13, 2021 0.4700 0.5100 0.4700 0.5000 260,180 +0.03(+6.38%)
May 12, 2021 0.5000 0.5100 0.4700 0.4700 489,228 -0.05(-9.62%)
May 11, 2021 0.5100 0.5300 0.4950 0.5200 119,294 +0.02(+4.00%)
May 10, 2021 0.5100 0.5100 0.4950 0.5000 180,234 -0.01(-1.96%)
May 07, 2021 0.5100 0.5200 0.4850 0.5100 248,205 +0.01(+2.00%)
May 06, 2021 0.5200 0.5200 0.4900 0.5000 489,066 -0.03(-5.66%)
May 05, 2021 0.5600 0.5600 0.5100 0.5300 383,965 -0.02(-3.64%)
May 04, 2021 0.5800 0.5800 0.5100 0.5500 739,610 -0.01(-1.79%)
May 03, 2021 0.6200 0.6200 0.5500 0.5600 947,654 -0.08(-12.50%)
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%)
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.