Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0900 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 31, 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 (%)
Feb 26, 2021 0.8000 0.8200 0.7700 0.8100 795,100 +0.00(+0.00%)
Feb 25, 2021 0.8700 0.8800 0.7900 0.8100 719,011 -0.06(-6.90%)
Feb 24, 2021 0.8300 0.8700 0.7700 0.8700 995,257 +0.05(+6.10%)
Feb 23, 2021 0.8700 0.8900 0.7500 0.8200 1,324,120 -0.03(-3.53%)
Feb 22, 2021 0.8200 0.8900 0.7800 0.8500 1,144,020 +0.09(+11.84%)
Feb 19, 2021 0.7500 0.7900 0.7500 0.7600 467,000 +0.01(+1.33%)
Feb 18, 2021 0.8300 0.8300 0.7500 0.7500 618,426 -0.06(-7.41%)
Feb 17, 2021 0.8000 0.8200 0.7900 0.8100 1,172,650 +0.03(+3.85%)
Feb 16, 2021 0.7700 0.8000 0.7700 0.7800 970,713 +0.03(+4.00%)
Feb 12, 2021 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 11, 2021 0.7600 0.8400 0.7600 0.7600 505,100 +0.00(+0.00%)
Feb 10, 2021 0.8100 0.8500 0.7400 0.7600 1,097,435 -0.05(-6.17%)
Feb 09, 2021 0.8200 0.8800 0.7800 0.8100 1,738,135 +0.04(+5.19%)
Feb 08, 2021 0.7100 0.7700 0.7100 0.7700 1,458,289 +0.09(+13.24%)
Feb 05, 2021 0.6800 0.7000 0.6600 0.6800 585,500 +0.01(+1.49%)
Feb 04, 2021 0.6500 0.7000 0.6400 0.6700 1,056,952 +0.06(+9.84%)
Feb 03, 2021 0.6300 0.6500 0.6100 0.6100 615,935 -0.01(-1.61%)
Feb 02, 2021 0.6700 0.6900 0.6200 0.6200 870,663 -0.04(-6.06%)
Feb 01, 2021 0.7200 0.7200 0.6600 0.6600 501,877 -0.01(-1.49%)
Jan 29, 2021 0.6900 0.7400 0.6600 0.6700 927,000 -0.01(-1.47%)
Jan 28, 2021 0.6400 0.6900 0.6400 0.6800 701,436 +0.03(+4.62%)
Jan 27, 2021 0.6800 0.6800 0.6300 0.6500 842,179 -0.03(-4.41%)
Jan 26, 2021 0.7200 0.7300 0.6700 0.6800 926,783 -0.05(-6.85%)
Jan 25, 2021 0.7500 0.7600 0.7000 0.7300 893,609 +0.01(+1.39%)
Jan 22, 2021 0.7200 0.7600 0.7000 0.7200 1,650,500 +0.03(+4.35%)
Jan 21, 2021 0.6900 0.7000 0.6500 0.6900 776,979 -0.03(-4.17%)
Jan 20, 2021 0.7700 0.7700 0.6600 0.7200 2,025,277 -0.04(-5.26%)
Jan 19, 2021 0.8000 0.8300 0.7300 0.7600 1,017,084 -0.04(-5.00%)
Jan 18, 2021 0.8300 0.8300 0.7700 0.8000 539,634 -0.02(-2.44%)
Jan 15, 2021 0.8700 0.8700 0.7700 0.8200 1,017,000 -0.04(-4.65%)
Jan 14, 2021 0.8000 0.8800 0.7800 0.8600 1,022,115 +0.08(+10.26%)
Jan 13, 2021 0.8000 0.8300 0.7600 0.7800 636,679 -0.01(-1.27%)
Jan 12, 2021 0.7800 0.8000 0.7400 0.7900 868,868 +0.02(+2.60%)
Jan 11, 2021 0.8000 0.8500 0.7100 0.7700 1,900,626 -0.02(-2.53%)
Jan 08, 2021 0.9200 0.9500 0.7900 0.7900 2,610,200 -0.11(-12.22%)
Jan 07, 2021 0.8500 0.9400 0.8500 0.9000 2,341,234 +0.08(+9.76%)
Jan 06, 2021 0.7500 0.8400 0.7400 0.8200 1,761,886 +0.09(+12.33%)
Jan 05, 2021 0.7000 0.7700 0.6500 0.7300 3,040,246 +0.04(+5.80%)
Jan 04, 2021 0.6500 0.7700 0.6500 0.6900 1,776,239 +0.01(+1.47%)
Dec 31, 2020 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Dec 30, 2020 0.6800 0.7200 0.6500 0.6500 879,533 -0.03(-4.41%)
Dec 29, 2020 0.6400 0.7000 0.6400 0.6800 1,101,213 +0.07(+11.48%)
Dec 24, 2020 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Dec 23, 2020 0.6100 0.6200 0.5600 0.5800 985,485 -0.03(-4.92%)
Dec 22, 2020 0.7000 0.7000 0.6000 0.6100 1,615,506 -0.04(-6.15%)
Dec 21, 2020 0.6000 0.6900 0.5800 0.6500 1,335,506 +0.04(+6.56%)
Dec 18, 2020 0.5900 0.6300 0.5800 0.6100 610,200 +0.01(+1.67%)
Dec 17, 2020 0.6300 0.6400 0.5700 0.6000 918,948 -0.04(-6.25%)
Dec 16, 2020 0.6800 0.6900 0.6200 0.6400 781,389 -0.02(-3.03%)
Dec 15, 2020 0.5900 0.6900 0.5800 0.6600 1,789,493 +0.08(+13.79%)
Dec 14, 2020 0.5400 0.5800 0.5400 0.5800 1,187,952 +0.04(+7.41%)
Dec 11, 2020 0.5700 0.5900 0.5300 0.5400 1,340,400 -0.03(-5.26%)
Dec 10, 2020 0.5300 0.5800 0.5000 0.5700 1,440,245 +0.07(+14.00%)
Dec 09, 2020 0.5700 0.5900 0.4550 0.5000 1,731,583 -0.05(-9.09%)
Dec 08, 2020 0.6700 0.7000 0.5200 0.5500 3,459,666 -0.07(-11.29%)
Dec 07, 2020 0.4350 0.7200 0.4300 0.6200 5,944,102 +0.18(+42.53%)
Dec 04, 2020 0.3850 0.4800 0.3850 0.4350 3,255,100 +0.05(+14.47%)
Dec 03, 2020 0.3400 0.4000 0.3200 0.3800 2,026,336 +0.06(+18.75%)
Dec 02, 2020 0.3000 0.3500 0.2900 0.3200 1,482,114 +0.03(+10.34%)
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.