Skip to main content

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0850 UNCHANGED
Official Closing Price Updated: 1:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0850 0.0850 0.0850 0.0850 36,700 +0.00(+0.00%)
Jun 13, 2024 0.0900 0.0900 0.0850 0.0850 53,700 -0.01(-10.53%)
Jun 12, 2024 0.0950 0.1000 0.0950 0.0950 71,050 +0.00(+0.00%)
Jun 11, 2024 0.0950 0.0950 0.0950 0.0950 3,377 +0.00(+0.00%)
Jun 10, 2024 0.1050 0.1050 0.0950 0.0950 14,460 -0.01(-9.52%)
Jun 07, 2024 0.0800 0.1100 0.0800 0.1050 176,616 +0.02(+31.25%)
Jun 06, 2024 0.0750 0.0850 0.0750 0.0800 73,100 +0.01(+6.67%)
Jun 05, 2024 0.0650 0.0750 0.0650 0.0750 59,500 +0.01(+25.00%)
Jun 04, 2024 0.0750 0.0750 0.0600 0.0600 186,479 -0.02(-25.00%)
Jun 03, 2024 0.0900 0.0900 0.0800 0.0800 52,700 -0.01(-11.11%)
May 31, 2024 0.0900 0.0950 0.0900 0.0900 321,950 +0.00(+0.00%)
May 30, 2024 0.0800 0.1000 0.0800 0.0900 242,450 +0.01(+12.50%)
May 29, 2024 0.0850 0.0850 0.0800 0.0800 165,000 -0.01(-5.88%)
May 28, 2024 0.0800 0.0850 0.0800 0.0850 169,556 +0.01(+6.25%)
May 27, 2024 0.0800 0.0850 0.0800 0.0800 261,167 +0.00(+0.00%)
May 24, 2024 0.0800 0.0800 0.0800 0.0800 156,155 +0.00(+0.00%)
May 23, 2024 0.0800 0.0800 0.0800 0.0800 167,565 +0.00(+0.00%)
May 22, 2024 0.0800 0.0800 0.0800 0.0800 77,640 -0.01(-5.88%)
May 21, 2024 0.0850 0.0850 0.0800 0.0850 291,650 +0.01(+6.25%)
May 17, 2024 0.0800 0 -0.01(-5.88%)
May 16, 2024 0.0900 0.0900 0.0850 0.0850 398,500 -0.00(-5.56%)
May 15, 2024 0.0900 0.0900 0.0900 0.0900 78,250 +0.00(+0.00%)
May 14, 2024 0.0950 0.0950 0.0850 0.0900 192,068 -0.01(-10.00%)
May 13, 2024 0.1050 0.1050 0.0950 0.1000 64,000 -0.01(-9.09%)
May 10, 2024 0.1250 0.1250 0.1100 0.1100 134,060 -0.01(-8.33%)
May 09, 2024 0.1200 0.1250 0.1200 0.1200 34,450 +0.00(+0.00%)
May 08, 2024 0.1200 0.1200 0.1150 0.1200 13,030 +0.00(+0.00%)
May 07, 2024 0.1200 0.1300 0.1150 0.1200 77,100 -0.01(-4.00%)
May 06, 2024 0.1450 0.1450 0.1150 0.1250 109,623 -0.01(-7.41%)
May 03, 2024 0.1150 0.1500 0.1150 0.1350 184,304 +0.02(+17.39%)
May 02, 2024 0.1050 0.1200 0.1050 0.1150 406,115 +0.00(+0.00%)
May 01, 2024 0.1050 0.1150 0.1050 0.1150 14,280 +0.00(+0.00%)
Apr 30, 2024 0.1100 0.1150 0.1100 0.1150 26,100 +0.00(+0.00%)
Apr 29, 2024 0.1000 0.1150 0.1000 0.1150 30,210 +0.01(+9.52%)
Apr 26, 2024 0.0750 0.1050 0.0750 0.1050 91,195 +0.02(+31.25%)
Apr 25, 2024 0.0850 0.0900 0.0700 0.0800 160,741 -0.01(-11.11%)
Apr 24, 2024 0.0950 0.1000 0.0900 0.0900 225,679 -0.01(-10.00%)
Apr 23, 2024 0.0950 0.1050 0.0900 0.1000 239,685 +0.00(+0.00%)
Apr 22, 2024 0.1000 0.1000 0.1000 0.1000 32,300 +0.00(+0.00%)
Apr 19, 2024 0.1100 0.1100 0.1000 0.1000 145,090 -0.01(-13.04%)
Apr 18, 2024 0.1150 0.1200 0.1150 0.1150 44,525 +0.00(+0.00%)
Apr 17, 2024 0.1150 0.1200 0.1100 0.1150 47,183 +0.00(+0.00%)
Apr 16, 2024 0.1300 0.1300 0.1150 0.1150 50,589 -0.01(-8.00%)
Apr 15, 2024 0.1300 0.1300 0.1250 0.1250 38,000 +0.00(+0.00%)
Apr 12, 2024 0.1300 0.1300 0.1250 0.1250 15,112 -0.01(-3.85%)
Apr 11, 2024 0.1300 0.1350 0.1300 0.1300 53,276 +0.00(+0.00%)
Apr 10, 2024 0.1450 0.1450 0.1300 0.1300 76,706 -0.01(-7.14%)
Apr 09, 2024 0.1450 0.1500 0.1400 0.1400 27,900 -0.01(-6.67%)
Apr 08, 2024 0.1450 0.1500 0.1450 0.1500 24,713 +0.00(+0.00%)
Apr 05, 2024 0.1550 0.1550 0.1450 0.1500 79,109 -0.01(-3.23%)
Apr 04, 2024 0.1600 0.1650 0.1550 0.1550 34,745 +0.00(+0.00%)
Apr 03, 2024 0.1750 0.1750 0.1550 0.1550 48,026 -0.02(-11.43%)
Apr 02, 2024 0.1700 0.1750 0.1700 0.1750 9,137 +0.00(+2.94%)
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.