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, 2021 0.8300 0.8300 0.7800 0.8100 651,611 -0.02(-2.41%)
Sep 29, 2021 0.7800 0.8300 0.7800 0.8300 424,583 +0.04(+5.06%)
Sep 28, 2021 0.8200 0.8200 0.7600 0.7900 471,373 -0.03(-3.66%)
Sep 27, 2021 0.8300 0.8500 0.8100 0.8200 270,049 -0.01(-1.20%)
Sep 24, 2021 0.7800 0.8400 0.7700 0.8300 524,609 +0.05(+6.41%)
Sep 23, 2021 0.8200 0.8200 0.7800 0.7800 554,750 -0.03(-3.70%)
Sep 22, 2021 0.8000 0.8500 0.8000 0.8100 1,127,845 +0.01(+1.25%)
Sep 21, 2021 0.7500 0.8000 0.7500 0.8000 977,645 +0.05(+6.67%)
Sep 20, 2021 0.7700 0.8000 0.7100 0.7500 1,384,028 -0.04(-5.06%)
Sep 17, 2021 0.8300 0.8400 0.7800 0.7900 1,333,478 -0.04(-4.82%)
Sep 16, 2021 0.8700 0.8800 0.8200 0.8300 1,157,115 -0.04(-4.60%)
Sep 15, 2021 0.8400 0.8700 0.7700 0.8700 1,481,961 +0.04(+4.82%)
Sep 14, 2021 0.8900 0.8900 0.8100 0.8300 1,903,867 -0.06(-6.74%)
Sep 13, 2021 0.8600 0.9400 0.8300 0.8900 3,682,061 +0.12(+15.58%)
Sep 10, 2021 0.7000 0.7700 0.7000 0.7700 2,584,634 +0.11(+16.67%)
Sep 09, 2021 0.6100 0.6900 0.6100 0.6600 863,626 +0.06(+10.00%)
Sep 08, 2021 0.6600 0.6800 0.6000 0.6000 1,087,695 -0.06(-9.09%)
Sep 07, 2021 0.5800 0.6700 0.5700 0.6600 1,690,214 +0.09(+15.79%)
Sep 03, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 02, 2021 0.5800 0.6100 0.5700 0.5700 648,538 +0.00(+0.00%)
Sep 01, 2021 0.5400 0.6000 0.5400 0.5700 899,439 +0.04(+7.55%)
Aug 31, 2021 0.5400 0.5400 0.5100 0.5300 263,887 +0.01(+1.92%)
Aug 30, 2021 0.5400 0.5400 0.5100 0.5200 642,173 -0.01(-1.89%)
Aug 27, 2021 0.5500 0.5500 0.5300 0.5300 213,980 -0.01(-1.85%)
Aug 26, 2021 0.5700 0.5700 0.5300 0.5400 222,745 -0.03(-5.26%)
Aug 25, 2021 0.5400 0.5700 0.5300 0.5700 455,502 +0.03(+5.56%)
Aug 24, 2021 0.5600 0.5800 0.5200 0.5400 595,186 -0.03(-5.26%)
Aug 23, 2021 0.6000 0.6100 0.5600 0.5700 480,880 -0.03(-5.00%)
Aug 20, 2021 0.5500 0.6000 0.5200 0.6000 591,691 +0.08(+15.38%)
Aug 19, 2021 0.5600 0.5600 0.5200 0.5200 673,913 -0.04(-7.14%)
Aug 18, 2021 0.6000 0.6200 0.5600 0.5600 481,992 -0.04(-6.67%)
Aug 17, 2021 0.6600 0.6600 0.5000 0.6000 3,307,184 -0.05(-7.69%)
Aug 16, 2021 0.6500 0.6700 0.6200 0.6500 775,175 +0.04(+6.56%)
Aug 13, 2021 0.5800 0.6100 0.5700 0.6100 431,489 +0.03(+5.17%)
Aug 12, 2021 0.5600 0.5800 0.5500 0.5800 513,537 +0.01(+1.75%)
Aug 11, 2021 0.5300 0.5800 0.5100 0.5700 704,205 +0.06(+11.76%)
Aug 10, 2021 0.4900 0.5300 0.4900 0.5100 329,626 +0.02(+4.08%)
Aug 09, 2021 0.4950 0.5100 0.4700 0.4900 799,011 +0.02(+5.38%)
Aug 06, 2021 0.4500 0.4650 0.4400 0.4650 358,032 +0.02(+4.49%)
Aug 05, 2021 0.4500 0.4600 0.4400 0.4450 261,629 +0.00(+0.00%)
Aug 04, 2021 0.4500 0.4600 0.4400 0.4450 199,020 -0.01(-1.11%)
Aug 03, 2021 0.4600 0.4600 0.4450 0.4500 379,419 +0.01(+1.12%)
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%)
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.