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 (%)
Aug 31, 2023 0.0650 0.0650 0.0600 0.0600 52,850 -0.01(-7.69%)
Aug 30, 2023 0.0600 0.0650 0.0600 0.0650 961,251 -0.01(-7.14%)
Aug 29, 2023 0.0650 0.0700 0.0575 0.0700 990,206 +0.01(+7.69%)
Aug 28, 2023 0.0650 0.0700 0.0650 0.0650 819,490 -0.01(-7.14%)
Aug 25, 2023 0.0700 0.0700 0.0650 0.0700 542,494 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0750 0.0700 0.0700 865,825 -0.00(-6.67%)
Aug 23, 2023 0.0700 0.0750 0.0650 0.0750 952,774 +0.00(+7.14%)
Aug 22, 2023 0.0700 0.0700 0.0650 0.0700 190,400 +0.00(+0.00%)
Aug 21, 2023 0.0750 0.0750 0.0650 0.0700 454,222 -0.00(-6.67%)
Aug 18, 2023 0.0700 0.0750 0.0650 0.0750 1,248,583 +0.00(+7.14%)
Aug 17, 2023 0.0700 0.0750 0.0650 0.0700 333,757 -0.00(-6.67%)
Aug 16, 2023 0.0750 0.0750 0.0700 0.0750 324,195 +0.00(+0.00%)
Aug 15, 2023 0.0800 0.0800 0.0700 0.0750 580,229 -0.01(-6.25%)
Aug 14, 2023 0.0750 0.0800 0.0700 0.0800 423,195 +0.01(+6.67%)
Aug 11, 2023 0.0800 0.0800 0.0700 0.0750 603,422 -0.01(-11.76%)
Aug 10, 2023 0.0850 0.0850 0.0700 0.0850 2,027,121 +0.00(+0.00%)
Aug 09, 2023 0.0850 0.0900 0.0850 0.0850 941,414 +0.00(+0.00%)
Aug 08, 2023 0.0900 0.0950 0.0800 0.0850 2,154,492 -0.00(-5.56%)
Aug 04, 2023 0.0900 0 +0.01(+12.50%)
Aug 03, 2023 0.0800 0.0800 0.0800 0.0800 1,295,966 -0.01(-5.88%)
Aug 02, 2023 0.0750 0.0850 0.0750 0.0850 1,742,794 +0.01(+21.43%)
Aug 01, 2023 0.0700 0.0700 0.0650 0.0700 2,568,178 +0.01(+7.69%)
Jul 31, 2023 0.0700 0.0700 0.0650 0.0650 703,350 -0.01(-7.14%)
Jul 28, 2023 0.0700 0.0700 0.0700 0.0700 305,699 +0.01(+7.69%)
Jul 27, 2023 0.0700 0.0700 0.0650 0.0650 561,950 -0.01(-7.14%)
Jul 26, 2023 0.0700 0.0700 0.0600 0.0700 1,362,861 +0.00(+0.00%)
Jul 25, 2023 0.0700 0.0700 0.0650 0.0700 182,020 +0.00(+0.00%)
Jul 24, 2023 0.0700 0.0750 0.0650 0.0700 1,295,799 +0.00(+0.00%)
Jul 21, 2023 0.0650 0.0700 0.0650 0.0700 1,203,939 +0.01(+7.69%)
Jul 20, 2023 0.0700 0.0700 0.0650 0.0650 1,153,389 -0.01(-7.14%)
Jul 19, 2023 0.0800 0.0800 0.0700 0.0700 196,758 -0.01(-12.50%)
Jul 18, 2023 0.0800 0.0800 0.0700 0.0800 443,800 +0.01(+6.67%)
Jul 17, 2023 0.0900 0.0900 0.0750 0.0750 276,107 -0.01(-16.67%)
Jul 14, 2023 0.0700 0.0900 0.0650 0.0900 1,764,746 +0.02(+38.46%)
Jul 13, 2023 0.0650 0.0700 0.0600 0.0650 541,957 -0.01(-7.14%)
Jul 12, 2023 0.0550 0.0700 0.0550 0.0700 1,678,371 +0.01(+16.67%)
Jul 11, 2023 0.0600 0.0600 0.0500 0.0600 1,227,990 -0.01(-7.69%)
Jul 10, 2023 0.0650 0.0650 0.0600 0.0650 779,275 +0.00(+0.00%)
Jul 07, 2023 0.0750 0.0750 0.0600 0.0650 970,513 -0.01(-13.33%)
Jul 06, 2023 0.0900 0.0900 0.0750 0.0750 818,542 -0.02(-21.05%)
Jul 05, 2023 0.1000 0.1050 0.0950 0.0950 401,276 +0.00(+0.00%)
Jul 04, 2023 0.1050 0.1200 0.0950 0.0950 702,798 -0.01(-5.00%)
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%)
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.