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
Official Closing Price Updated: 1:15 PM EDT, May 24, 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 (%)
Aug 31, 2022 0.2300 0.2300 0.2100 0.2250 859,734 -0.01(-2.17%)
Aug 30, 2022 0.2450 0.2450 0.2250 0.2300 466,888 -0.01(-6.12%)
Aug 29, 2022 0.2500 0.2550 0.2150 0.2450 580,292 -0.01(-2.00%)
Aug 26, 2022 0.2800 0.2950 0.2300 0.2500 976,305 -0.03(-9.09%)
Aug 25, 2022 0.2700 0.2750 0.2650 0.2750 276,284 +0.00(+0.00%)
Aug 24, 2022 0.2600 0.2750 0.2600 0.2750 141,277 +0.01(+3.77%)
Aug 23, 2022 0.2750 0.2750 0.2600 0.2650 252,580 +0.00(+0.00%)
Aug 22, 2022 0.2700 0.2800 0.2650 0.2650 153,779 -0.01(-3.64%)
Aug 19, 2022 0.2700 0.2750 0.2700 0.2750 147,320 +0.00(+0.00%)
Aug 18, 2022 0.2800 0.2900 0.2750 0.2750 328,900 -0.01(-1.79%)
Aug 17, 2022 0.2950 0.2950 0.2750 0.2800 303,465 -0.01(-3.45%)
Aug 16, 2022 0.2900 0.2950 0.2800 0.2900 312,513 +0.00(+0.00%)
Aug 15, 2022 0.2900 0.2950 0.2800 0.2900 251,389 +0.00(+0.00%)
Aug 12, 2022 0.2900 0.2950 0.2800 0.2900 193,420 +0.01(+1.75%)
Aug 11, 2022 0.3100 0.3150 0.2750 0.2850 377,877 -0.03(-9.52%)
Aug 10, 2022 0.3100 0.3200 0.3100 0.3150 176,792 +0.01(+3.28%)
Aug 09, 2022 0.3200 0.3200 0.3050 0.3050 230,469 -0.01(-3.17%)
Aug 08, 2022 0.3050 0.3250 0.2950 0.3150 353,206 +0.01(+1.61%)
Aug 05, 2022 0.2900 0.3150 0.2900 0.3100 341,310 +0.02(+5.08%)
Aug 04, 2022 0.2750 0.2950 0.2750 0.2950 257,831 +0.02(+7.27%)
Aug 03, 2022 0.2800 0.2900 0.2700 0.2750 216,777 -0.01(-1.79%)
Aug 02, 2022 0.2850 0.2900 0.2800 0.2800 270,098 -0.01(-3.45%)
Jul 29, 2022 0.2900 0 +0.02(+7.41%)
Jul 28, 2022 0.2800 0.2800 0.2650 0.2700 672,373 -0.01(-3.57%)
Jul 27, 2022 0.2800 0.2800 0.2650 0.2800 648,650 -0.00(-1.75%)
Jul 26, 2022 0.3100 0.3150 0.2850 0.2850 664,464 -0.03(-8.06%)
Jul 25, 2022 0.3300 0.3300 0.3050 0.3100 388,675 -0.02(-6.06%)
Jul 22, 2022 0.2900 0.3300 0.2900 0.3300 460,960 +0.05(+15.79%)
Jul 21, 2022 0.2850 0.2850 0.2800 0.2850 622,790 +0.01(+3.64%)
Jul 20, 2022 0.2750 0.2800 0.2700 0.2750 461,015 +0.01(+1.85%)
Jul 19, 2022 0.2650 0.2700 0.2650 0.2700 67,107 +0.00(+0.00%)
Jul 18, 2022 0.2700 0.2750 0.2600 0.2700 301,679 +0.01(+1.89%)
Jul 15, 2022 0.2650 0.2700 0.2600 0.2650 127,136 +0.00(+0.00%)
Jul 14, 2022 0.2700 0.2750 0.2550 0.2650 410,951 -0.01(-1.85%)
Jul 13, 2022 0.2750 0.2800 0.2600 0.2700 350,267 -0.01(-1.82%)
Jul 12, 2022 0.2800 0.2850 0.2700 0.2750 395,434 -0.01(-1.79%)
Jul 11, 2022 0.2850 0.2850 0.2700 0.2800 398,590 -0.00(-1.75%)
Jul 08, 2022 0.2850 0.2850 0.2700 0.2850 524,057 +0.00(+1.79%)
Jul 07, 2022 0.2800 0.2900 0.2650 0.2800 2,447,454 -0.10(-26.32%)
Jul 06, 2022 0.3650 0.3800 0.3350 0.3800 695,791 +0.01(+2.70%)
Jul 05, 2022 0.3800 0.3800 0.3650 0.3700 173,488 -0.01(-2.63%)
Jul 04, 2022 0.3800 0.4100 0.3750 0.3800 234,525 +0.00(+0.00%)
Jun 30, 2022 0.3800 0 -0.01(-1.30%)
Jun 29, 2022 0.4000 0.4000 0.3800 0.3850 142,359 -0.02(-4.94%)
Jun 28, 2022 0.4050 0.4100 0.3950 0.4050 147,029 +0.00(+0.00%)
Jun 27, 2022 0.3900 0.4050 0.3850 0.4050 125,749 +0.02(+5.19%)
Jun 24, 2022 0.3800 0.3950 0.3750 0.3850 273,716 +0.01(+1.32%)
Jun 23, 2022 0.3950 0.3950 0.3750 0.3800 182,737 -0.01(-2.56%)
Jun 22, 2022 0.4100 0.4100 0.3850 0.3900 225,295 -0.01(-2.50%)
Jun 21, 2022 0.4100 0.4150 0.4000 0.4000 231,317 -0.01(-2.44%)
Jun 20, 2022 0.4050 0.4100 0.4050 0.4100 52,060 +0.00(+1.23%)
Jun 17, 2022 0.4050 0.4150 0.3850 0.4050 339,172 +0.00(+0.00%)
Jun 16, 2022 0.3950 0.4050 0.3800 0.4050 258,004 +0.01(+2.53%)
Jun 15, 2022 0.3900 0.4100 0.3800 0.3950 477,421 +0.01(+1.28%)
Jun 14, 2022 0.4100 0.4200 0.3800 0.3900 537,190 -0.02(-4.88%)
Jun 13, 2022 0.4600 0.4600 0.4000 0.4100 898,189 -0.05(-9.89%)
Jun 10, 2022 0.4250 0.4550 0.4050 0.4550 828,540 +0.03(+5.81%)
Jun 09, 2022 0.4400 0.4500 0.4300 0.4300 266,900 -0.02(-4.44%)
Jun 08, 2022 0.4600 0.4630 0.4350 0.4500 264,875 -0.01(-1.10%)
Jun 07, 2022 0.4750 0.4800 0.4550 0.4550 238,711 -0.01(-3.19%)
Jun 06, 2022 0.4600 0.4750 0.4550 0.4700 131,112 +0.01(+2.17%)
Jun 03, 2022 0.4650 0.4700 0.4580 0.4600 186,256 -0.01(-1.08%)
Jun 02, 2022 0.4550 0.4700 0.4500 0.4650 176,007 +0.01(+1.09%)
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.