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 (%)
Jul 30, 2021 0.4450 0.4450 0.4450 0 -0.01(-2.20%)
Jul 29, 2021 0.4650 0.4800 0.4500 0.4550 197,800 -0.01(-1.09%)
Jul 28, 2021 0.4650 0.4800 0.4550 0.4600 230,601 -0.01(-1.08%)
Jul 27, 2021 0.4650 0.4750 0.4500 0.4650 76,735 +0.01(+1.09%)
Jul 26, 2021 0.4500 0.4700 0.4500 0.4600 164,279 +0.01(+1.10%)
Jul 23, 2021 0.4700 0.4750 0.4450 0.4550 125,592 -0.01(-2.15%)
Jul 22, 2021 0.4600 0.4650 0.4350 0.4650 386,586 +0.00(+0.00%)
Jul 21, 2021 0.4750 0.4750 0.4500 0.4650 146,771 +0.02(+3.33%)
Jul 20, 2021 0.4650 0.4750 0.4500 0.4500 161,187 -0.01(-2.17%)
Jul 19, 2021 0.4950 0.4950 0.4600 0.4600 277,775 -0.02(-5.15%)
Jul 16, 2021 0.4950 0.5000 0.4750 0.4850 141,446 -0.01(-2.02%)
Jul 15, 2021 0.4900 0.5200 0.4850 0.4950 309,657 -0.01(-1.00%)
Jul 14, 2021 0.5100 0.5200 0.5000 0.5000 294,910 +0.00(+0.00%)
Jul 13, 2021 0.4850 0.5100 0.4800 0.5000 266,776 +0.02(+3.09%)
Jul 12, 2021 0.5200 0.5200 0.4850 0.4850 272,456 -0.04(-6.73%)
Jul 09, 2021 0.4750 0.5300 0.4650 0.5200 640,653 +0.05(+9.47%)
Jul 08, 2021 0.4900 0.5000 0.4600 0.4750 501,143 -0.03(-5.00%)
Jul 07, 2021 0.5100 0.5200 0.4850 0.5000 509,467 -0.02(-3.85%)
Jul 06, 2021 0.5200 0.5300 0.5100 0.5200 545,497 +0.01(+1.96%)
Jul 05, 2021 0.5200 0.5300 0.5100 0.5100 134,670 -0.01(-1.92%)
Jul 02, 2021 0.5400 0.5400 0.5200 0.5200 236,192 +0.01(+1.96%)
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%)
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.