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 (%)
Sep 30, 2019 0.3450 0.3550 0.3300 0.3450 376,413 +0.00(+0.00%)
Sep 27, 2019 0.3750 0.3800 0.3350 0.3450 251,570 -0.04(-9.21%)
Sep 26, 2019 0.3750 0.3800 0.3550 0.3800 98,973 +0.01(+1.33%)
Sep 25, 2019 0.3500 0.3750 0.3450 0.3750 72,389 +0.03(+7.14%)
Sep 24, 2019 0.3600 0.3600 0.3500 0.3500 63,100 -0.01(-1.41%)
Sep 23, 2019 0.3700 0.4100 0.3550 0.3550 248,583 +0.00(+0.00%)
Sep 20, 2019 0.3400 0.3700 0.3300 0.3550 247,147 +0.02(+7.58%)
Sep 19, 2019 0.3400 0.3500 0.3300 0.3300 72,223 -0.01(-2.94%)
Sep 18, 2019 0.3750 0.3750 0.3350 0.3400 157,002 -0.04(-10.53%)
Sep 17, 2019 0.4000 0.4000 0.3650 0.3800 135,650 -0.01(-2.56%)
Sep 16, 2019 0.4000 0.4050 0.3900 0.3900 91,215 +0.01(+1.30%)
Sep 13, 2019 0.3850 0.3900 0.3650 0.3850 98,184 +0.01(+2.67%)
Sep 12, 2019 0.3450 0.3850 0.3300 0.3750 118,061 +0.04(+11.94%)
Sep 11, 2019 0.3650 0.3650 0.3350 0.3350 193,659 -0.01(-4.29%)
Sep 10, 2019 0.3600 0.3600 0.3500 0.3500 116,065 +0.01(+2.94%)
Sep 09, 2019 0.4200 0.4400 0.3400 0.3400 385,852 -0.07(-18.07%)
Sep 06, 2019 0.3800 0.4200 0.3800 0.4150 444,739 +0.03(+9.21%)
Sep 05, 2019 0.3500 0.4150 0.3500 0.3800 727,872 +0.03(+8.57%)
Sep 04, 2019 0.3400 0.3500 0.3250 0.3500 383,735 +0.03(+9.37%)
Sep 03, 2019 0.3200 0.3300 0.3050 0.3200 117,588 +0.00(+0.00%)
Aug 30, 2019 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 29, 2019 0.2550 0.3100 0.2400 0.3000 388,605 +0.04(+17.65%)
Aug 28, 2019 0.2850 0.2850 0.2550 0.2550 125,075 -0.03(-10.53%)
Aug 27, 2019 0.2850 0.2900 0.2800 0.2850 68,819 -0.01(-1.72%)
Aug 26, 2019 0.3000 0.3000 0.2800 0.2900 35,950 -0.01(-1.69%)
Aug 23, 2019 0.3050 0.3100 0.2950 0.2950 31,526 -0.02(-4.84%)
Aug 22, 2019 0.3150 0.3200 0.2800 0.3100 297,761 -0.01(-1.59%)
Aug 21, 2019 0.3150 0.3350 0.3150 0.3150 242,500 -0.01(-3.08%)
Aug 20, 2019 0.3300 0.3300 0.3250 0.3250 42,600 +0.00(+0.00%)
Aug 19, 2019 0.3300 0.3400 0.3200 0.3250 93,500 -0.02(-4.41%)
Aug 16, 2019 0.3450 0.3450 0.3400 0.3400 68,870 +0.01(+3.03%)
Aug 15, 2019 0.3800 0.3800 0.3150 0.3300 598,122 -0.05(-13.16%)
Aug 14, 2019 0.3850 0.3850 0.3800 0.3800 52,508 +0.00(+0.00%)
Aug 13, 2019 0.3850 0.3900 0.3800 0.3800 133,500 -0.01(-2.56%)
Aug 12, 2019 0.3900 0.3950 0.3900 0.3900 83,300 +0.01(+1.30%)
Aug 09, 2019 0.4000 0.4000 0.3850 0.3850 212,500 -0.01(-1.28%)
Aug 08, 2019 0.3900 0.3900 0.3800 0.3900 55,136 +0.00(+0.00%)
Aug 07, 2019 0.4100 0.4100 0.3900 0.3900 51,100 -0.02(-4.88%)
Aug 06, 2019 0.4000 0.4100 0.4000 0.4100 56,573 +0.00(+1.23%)
Aug 02, 2019 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Aug 01, 2019 0.3950 0.4100 0.3700 0.4050 97,066 +0.03(+6.58%)
Jul 31, 2019 0.4050 0.4050 0.3800 0.3800 38,075 -0.03(-7.32%)
Jul 30, 2019 0.3850 0.4150 0.3800 0.4100 49,064 +0.02(+6.49%)
Jul 29, 2019 0.3900 0.3950 0.3700 0.3850 153,602 -0.01(-1.28%)
Jul 26, 2019 0.3800 0.3900 0.3800 0.3900 20,480 +0.01(+2.63%)
Jul 25, 2019 0.3950 0.4000 0.3800 0.3800 42,399 -0.03(-6.17%)
Jul 24, 2019 0.4200 0.4200 0.3950 0.4050 56,429 -0.01(-3.57%)
Jul 23, 2019 0.4150 0.4200 0.4100 0.4200 15,100 +0.02(+6.33%)
Jul 22, 2019 0.4100 0.4200 0.3900 0.3950 157,875 -0.01(-1.25%)
Jul 19, 2019 0.4050 0.4100 0.4000 0.4000 21,354 +0.01(+1.27%)
Jul 18, 2019 0.3750 0.4000 0.3600 0.3950 34,842 +0.03(+8.22%)
Jul 17, 2019 0.3800 0.3800 0.3600 0.3650 16,000 -0.01(-2.67%)
Jul 16, 2019 0.4100 0.4150 0.3650 0.3750 48,263 -0.04(-9.64%)
Jul 15, 2019 0.4200 0.4250 0.4150 0.4150 16,875 -0.01(-1.19%)
Jul 12, 2019 0.4350 0.4400 0.4200 0.4200 13,099 -0.02(-3.45%)
Jul 11, 2019 0.4000 0.4350 0.4000 0.4350 60,300 +0.03(+8.75%)
Jul 10, 2019 0.4300 0.4300 0.4000 0.4000 98,585 -0.02(-5.88%)
Jul 09, 2019 0.4500 0.4500 0.4250 0.4250 109,227 -0.03(-5.56%)
Jul 08, 2019 0.4300 0.4700 0.4300 0.4500 159,067 +0.02(+4.65%)
Jul 05, 2019 0.4200 0.4300 0.4000 0.4300 101,709 +0.03(+7.50%)
Jul 04, 2019 0.3850 0.4000 0.3850 0.4000 49,924 +0.01(+1.27%)
Jul 03, 2019 0.3900 0.4000 0.3750 0.3950 99,144 +0.01(+2.60%)
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.