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 (%)
Jun 30, 2023 0.1000 0 +0.01(+5.26%)
Jun 29, 2023 0.0800 0.0950 0.0800 0.0950 1,343,535 +0.01(+18.75%)
Jun 28, 2023 0.0750 0.0800 0.0750 0.0800 43,065 -0.01(-5.88%)
Jun 27, 2023 0.0800 0.0850 0.0750 0.0850 345,912 +0.00(+0.00%)
Jun 26, 2023 0.0850 0.0850 0.0800 0.0850 111,697 +0.00(+0.00%)
Jun 23, 2023 0.0850 0.0900 0.0800 0.0850 230,725 +0.00(+0.00%)
Jun 22, 2023 0.0850 0.0850 0.0800 0.0850 41,600 +0.00(+0.00%)
Jun 21, 2023 0.0850 0.0850 0.0800 0.0850 293,851 +0.00(+0.00%)
Jun 20, 2023 0.0850 0.0850 0.0800 0.0850 202,125 +0.00(+0.00%)
Jun 19, 2023 0.0900 0.0900 0.0850 0.0850 25,500 -0.00(-5.56%)
Jun 16, 2023 0.0850 0.0950 0.0850 0.0900 289,462 +0.00(+0.00%)
Jun 15, 2023 0.0900 0.0900 0.0800 0.0900 155,995 +0.00(+0.00%)
Jun 14, 2023 0.0950 0.0950 0.0850 0.0900 458,279 -0.01(-5.26%)
Jun 13, 2023 0.0950 0.1000 0.0900 0.0950 151,900 +0.00(+0.00%)
Jun 12, 2023 0.1000 0.1050 0.0950 0.0950 269,494 -0.01(-9.52%)
Jun 09, 2023 0.0950 0.1050 0.0950 0.1050 360,191 +0.00(+5.00%)
Jun 08, 2023 0.1000 0.1000 0.0900 0.1000 592,560 +0.00(+0.00%)
Jun 07, 2023 0.1100 0.1100 0.0900 0.1000 804,468 -0.01(-9.09%)
Jun 06, 2023 0.1150 0.1200 0.1050 0.1100 127,918 -0.01(-8.33%)
Jun 05, 2023 0.1100 0.1250 0.1050 0.1200 135,550 +0.01(+9.09%)
Jun 02, 2023 0.1000 0.1150 0.1000 0.1100 332,366 +0.01(+4.76%)
Jun 01, 2023 0.1150 0.1200 0.1050 0.1050 186,800 -0.01(-8.70%)
May 31, 2023 0.1250 0.1250 0.1150 0.1150 128,990 -0.01(-8.00%)
May 30, 2023 0.1000 0.1350 0.1000 0.1250 458,175 +0.02(+25.00%)
May 29, 2023 0.1050 0.1050 0.1000 0.1000 107,338 +0.00(+0.00%)
May 26, 2023 0.1100 0.1100 0.1000 0.1000 232,016 -0.01(-9.09%)
May 25, 2023 0.1100 0.1100 0.1100 0.1100 7,545 +0.01(+4.76%)
May 24, 2023 0.1050 0.1050 0.1000 0.1050 127,610 -0.01(-4.55%)
May 23, 2023 0.1100 0.1100 0.1050 0.1100 138,960 -0.01(-4.35%)
May 19, 2023 0.1150 0 +0.00(+0.00%)
May 18, 2023 0.1150 0.1200 0.1100 0.1150 185,080 -0.01(-8.00%)
May 17, 2023 0.1200 0.1250 0.1150 0.1250 76,400 +0.01(+4.17%)
May 16, 2023 0.1150 0.1200 0.1150 0.1200 17,430 +0.00(+0.00%)
May 15, 2023 0.1200 0.1250 0.1200 0.1200 100,808 +0.00(+0.00%)
May 12, 2023 0.1150 0.1200 0.1150 0.1200 42,500 +0.00(+0.00%)
May 11, 2023 0.1250 0.1250 0.1150 0.1200 87,366 -0.01(-4.00%)
May 10, 2023 0.1250 0.1250 0.1200 0.1250 36,088 -0.01(-3.85%)
May 09, 2023 0.1300 0.1400 0.1300 0.1300 55,900 -0.01(-3.70%)
May 08, 2023 0.1300 0.1400 0.1300 0.1350 89,302 +0.01(+3.85%)
May 05, 2023 0.1250 0.1300 0.1250 0.1300 41,466 +0.00(+0.00%)
May 04, 2023 0.1250 0.1300 0.1200 0.1300 103,935 -0.01(-3.70%)
May 03, 2023 0.1050 0.1350 0.1050 0.1350 307,115 +0.04(+35.00%)
May 02, 2023 0.1100 0.1100 0.1000 0.1000 262,705 -0.01(-9.09%)
May 01, 2023 0.1100 0.1150 0.1050 0.1100 290,155 +0.00(+0.00%)
Apr 28, 2023 0.1100 0.1150 0.1100 0.1100 83,490 -0.01(-4.35%)
Apr 27, 2023 0.1200 0.1200 0.1150 0.1150 14,721 +0.00(+0.00%)
Apr 26, 2023 0.1200 0.1200 0.1150 0.1150 143,847 -0.00(-4.17%)
Apr 25, 2023 0.1200 0.1200 0.1200 0.1200 85,800 +0.00(+0.00%)
Apr 24, 2023 0.1200 0.1250 0.1150 0.1200 79,463 +0.00(+0.00%)
Apr 21, 2023 0.1250 0.1250 0.1200 0.1200 180,925 -0.01(-4.00%)
Apr 20, 2023 0.1250 0.1300 0.1250 0.1250 156,100 +0.00(+0.00%)
Apr 19, 2023 0.1250 0.1250 0.1250 0.1250 40,400 +0.00(+0.00%)
Apr 18, 2023 0.1300 0.1350 0.1250 0.1250 180,589 +0.00(+0.00%)
Apr 17, 2023 0.1200 0.1300 0.1200 0.1250 101,000 +0.01(+4.17%)
Apr 14, 2023 0.1300 0.1300 0.1200 0.1200 163,976 -0.01(-4.00%)
Apr 13, 2023 0.1250 0.1300 0.1250 0.1250 8,423 +0.00(+0.00%)
Apr 12, 2023 0.1300 0.1300 0.1250 0.1250 45,250 +0.00(+0.00%)
Apr 11, 2023 0.1250 0.1300 0.1200 0.1250 333,240 -0.01(-3.85%)
Apr 10, 2023 0.1400 0.1400 0.1200 0.1300 875,785 -0.01(-7.14%)
Apr 06, 2023 0.1400 0 +0.01(+3.70%)
Apr 05, 2023 0.1400 0.1400 0.1350 0.1350 192,105 -0.01(-3.57%)
Apr 04, 2023 0.1400 0.1450 0.1400 0.1400 145,797 -0.00(-3.45%)
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.