Skip to main content

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0573 -0.0031 (-5.13%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.0655 0.0655 0.0571 0.0573 1,821 -0.00(-5.13%)
May 28, 2024 0.0595 0.0604 0.0595 0.0604 6,666 -0.00(-1.79%)
May 24, 2024 0.0616 0.0616 0.0560 0.0615 173,780 +0.00(+2.50%)
May 23, 2024 0.0616 0.0625 0.0600 0.0600 204,569 -0.00(-2.91%)
May 22, 2024 0.0600 0.0638 0.0600 0.0618 96,281 +0.00(+0.16%)
May 21, 2024 0.0611 0.0617 0.0600 0.0617 19,610 +0.00(+0.33%)
May 20, 2024 0.0610 0.0683 0.0610 0.0615 38,088 -0.00(-0.81%)
May 17, 2024 0.0645 0.0677 0.0540 0.0620 10,862 -0.00(-2.36%)
May 16, 2024 0.0677 0.0677 0.0635 0.0635 199,913 -0.00(-5.65%)
May 15, 2024 0.0665 0.0715 0.0665 0.0673 26,242 -0.00(-5.87%)
May 14, 2024 0.0720 0.0728 0.0676 0.0715 50,020 -0.00(-0.56%)
May 13, 2024 0.0797 0.0797 0.0719 0.0719 6,005 -0.02(-18.30%)
May 10, 2024 0.1100 0.1100 0.0831 0.0880 18,158 -0.00(-2.22%)
May 09, 2024 0.0894 0.0900 0.0894 0.0900 2,620 -0.00(-0.44%)
May 08, 2024 0.0924 0.0961 0.0904 0.0904 1,956 +0.01(+6.35%)
May 06, 2024 0.0850 0 -0.01(-12.28%)
May 03, 2024 0.0898 0.1073 0.0898 0.0969 292,496 +0.01(+10.62%)
May 02, 2024 0.0760 0.0876 0.0760 0.0876 256,500 +0.00(+4.78%)
May 01, 2024 0.0761 0.0836 0.0761 0.0836 1,937 +0.00(+6.09%)
Apr 30, 2024 0.0788 0.0850 0.0788 0.0788 20,165 +0.00(+3.68%)
Apr 29, 2024 0.0750 0.0760 0.0717 0.0760 3,103 +0.00(+1.88%)
Apr 26, 2024 0.0590 0.0746 0.0590 0.0746 181,513 +0.01(+22.30%)
Apr 25, 2024 0.0665 0.0710 0.0550 0.0610 138,515 -0.01(-12.86%)
Apr 24, 2024 0.0760 0.0760 0.0700 0.0700 259,379 -0.00(-5.15%)
Apr 23, 2024 0.0725 0.0753 0.0725 0.0738 260,854 -0.00(-0.94%)
Apr 22, 2024 0.0730 0.0760 0.0730 0.0745 40,500 -0.01(-11.31%)
Apr 19, 2024 0.0828 0.0840 0.0750 0.0840 51,495 -0.00(-1.18%)
Apr 18, 2024 0.0850 0.0950 0.0850 0.0850 75,365 +0.00(+2.78%)
Apr 17, 2024 0.0850 0.0875 0.0801 0.0827 120,504 -0.01(-5.81%)
Apr 16, 2024 0.0920 0.0920 0.0878 0.0878 589 -0.00(-4.57%)
Apr 15, 2024 0.0893 0.0920 0.0885 0.0920 46,201 +0.00(+0.22%)
Apr 12, 2024 0.0964 0.0964 0.0890 0.0918 27,937 -0.00(-3.37%)
Apr 11, 2024 0.0957 0.0980 0.0950 0.0950 10,200 -0.01(-5.00%)
Apr 10, 2024 0.1009 0.1100 0.1000 0.1000 118,309 -0.01(-8.34%)
Apr 09, 2024 0.1100 0.1128 0.1000 0.1091 2,250 +0.00(+2.44%)
Apr 08, 2024 0.1104 0.1119 0.1065 0.1065 1,426 -0.01(-8.97%)
Apr 05, 2024 0.1150 0.1170 0.1130 0.1170 27,551 -0.00(-0.09%)
Apr 04, 2024 0.1245 0.1279 0.1150 0.1171 47,666 +0.00(+0.00%)
Apr 03, 2024 0.1190 0.1241 0.1171 0.1171 1,477 +0.00(+0.09%)
Apr 02, 2024 0.1340 0.1360 0.1170 0.1170 20,453 -0.01(-6.40%)
Apr 01, 2024 0.1182 0.1287 0.1182 0.1250 15,955 +0.00(+0.81%)
Mar 28, 2024 0.1240 0.1240 0.1240 0.1240 2,331 -0.01(-5.34%)
Mar 27, 2024 0.2048 0.2048 0.1272 0.1310 83,389 -0.09(-40.45%)
Mar 26, 2024 0.1320 0.2289 0.1320 0.2200 342,281 +0.09(+69.10%)
Mar 25, 2024 0.0750 0.1301 0.0750 0.1301 110,886 +0.05(+59.63%)
Mar 22, 2024 0.0809 0.0815 0.0766 0.0815 15,638 +0.00(+0.00%)
Mar 21, 2024 0.0777 0.0815 0.0777 0.0815 9,498 +0.00(+0.00%)
Mar 20, 2024 0.0815 0.0900 0.0804 0.0815 428,180 +0.01(+10.43%)
Mar 19, 2024 0.0771 0.0780 0.0700 0.0738 38,512 +0.00(+4.98%)
Mar 18, 2024 0.0800 0.0850 0.0703 0.0703 13,075 -0.00(-6.27%)
Mar 15, 2024 0.0701 0.0873 0.0701 0.0750 14,481 -0.01(-11.76%)
Mar 14, 2024 0.0950 0.0950 0.0703 0.0850 62,163 +0.01(+14.56%)
Mar 13, 2024 0.0750 0.1000 0.0700 0.0742 51,216 -0.00(-1.07%)
Mar 12, 2024 0.0760 0.0900 0.0740 0.0750 112,125 -0.00(-1.32%)
Mar 11, 2024 0.0881 0.0881 0.0760 0.0760 13,988 +0.00(+0.00%)
Mar 08, 2024 0.0760 0.0898 0.0760 0.0760 13,161 -0.01(-13.64%)
Mar 07, 2024 0.0880 0.0880 0.0880 0.0880 2,762 +0.00(+3.53%)
Mar 06, 2024 0.1000 0.1000 0.0777 0.0850 77,886 -0.00(-5.56%)
Mar 05, 2024 0.0810 0.1000 0.0773 0.0900 20,740 +0.00(+1.69%)
Mar 04, 2024 0.0770 0.1000 0.0770 0.0885 38,036 +0.00(+2.91%)
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.