Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0600 -0.0200 (-25.00%)
Official Closing Price Updated: 3:40 PM EDT, Jun 4, 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 (%)
Nov 30, 2020 0.2500 0.2500 0.2250 0.2400 368,529 -0.01(-2.04%)
Nov 27, 2020 0.2500 0.2650 0.2400 0.2450 358,200 -0.01(-3.92%)
Nov 26, 2020 0.2250 0.2600 0.2200 0.2550 831,530 +0.04(+15.91%)
Nov 25, 2020 0.2500 0.2550 0.2100 0.2200 1,787,261 -0.03(-12.00%)
Nov 24, 2020 0.1900 0.2700 0.1800 0.2500 3,295,997 +0.07(+38.89%)
Nov 23, 2020 0.1800 0.2000 0.1750 0.1800 2,082,095 +0.01(+2.86%)
Nov 20, 2020 0.1650 0.1800 0.1600 0.1750 226,317 +0.01(+9.37%)
Nov 19, 2020 0.1700 0.1750 0.1600 0.1600 358,113 -0.01(-5.88%)
Nov 18, 2020 0.1750 0.1750 0.1600 0.1700 279,549 -0.00(-2.86%)
Nov 17, 2020 0.1800 0.1800 0.1700 0.1750 320,735 -0.01(-2.78%)
Nov 16, 2020 0.1500 0.1800 0.1500 0.1800 220,825 +0.03(+20.00%)
Nov 13, 2020 0.1450 0.1500 0.1450 0.1500 102,000 +0.01(+3.45%)
Nov 12, 2020 0.1450 0.1500 0.1450 0.1450 102,291 +0.00(+0.00%)
Nov 11, 2020 0.1450 0.1450 0.1400 0.1450 92,005 +0.00(+3.57%)
Nov 10, 2020 0.1500 0.1500 0.1350 0.1400 227,780 -0.01(-9.68%)
Nov 09, 2020 0.1500 0.1550 0.1450 0.1550 157,464 -0.01(-3.13%)
Nov 06, 2020 0.1600 0.1600 0.1550 0.1600 224,829 +0.00(+0.00%)
Nov 05, 2020 0.1600 0.1600 0.1550 0.1600 272,249 +0.00(+0.00%)
Nov 04, 2020 0.1700 0.1700 0.1600 0.1600 158,292 -0.01(-8.57%)
Nov 03, 2020 0.1800 0.1800 0.1700 0.1750 294,219 -0.01(-5.41%)
Nov 02, 2020 0.1900 0.1950 0.1750 0.1850 358,207 +0.01(+2.78%)
Oct 30, 2020 0.1650 0.1800 0.1650 0.1800 232,151 +0.01(+9.09%)
Oct 29, 2020 0.1500 0.1650 0.1500 0.1650 253,656 +0.02(+10.00%)
Oct 28, 2020 0.1650 0.1650 0.1500 0.1500 405,200 -0.02(-9.09%)
Oct 27, 2020 0.1750 0.1750 0.1550 0.1650 302,578 -0.01(-2.94%)
Oct 26, 2020 0.1800 0.1800 0.1700 0.1700 76,894 -0.00(-2.86%)
Oct 23, 2020 0.1900 0.1900 0.1750 0.1750 302,311 -0.02(-7.89%)
Oct 22, 2020 0.1700 0.1900 0.1700 0.1900 271,752 +0.02(+8.57%)
Oct 21, 2020 0.1850 0.1900 0.1650 0.1750 351,222 -0.02(-10.26%)
Oct 20, 2020 0.2050 0.2050 0.1900 0.1950 427,913 -0.01(-4.88%)
Oct 19, 2020 0.1950 0.2100 0.1950 0.2050 421,506 +0.01(+5.13%)
Oct 16, 2020 0.2050 0.2200 0.1950 0.1950 1,309,158 -0.01(-4.88%)
Oct 15, 2020 0.1900 0.2050 0.1850 0.2050 1,955,917 +0.01(+7.89%)
Oct 14, 2020 0.1750 0.1900 0.1750 0.1900 730,627 +0.02(+11.76%)
Oct 13, 2020 0.1700 0.2300 0.1700 0.1700 3,463,198 +0.03(+21.43%)
Oct 09, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 08, 2020 0.1300 0.1350 0.1250 0.1350 546,450 +0.01(+8.00%)
Oct 07, 2020 0.1300 0.1450 0.1250 0.1250 289,599 -0.01(-3.85%)
Oct 06, 2020 0.1400 0.1450 0.1300 0.1300 146,900 -0.01(-7.14%)
Oct 05, 2020 0.1450 0.1450 0.1300 0.1400 359,091 -0.00(-3.45%)
Oct 02, 2020 0.1400 0.1450 0.1400 0.1450 306,765 +0.00(+3.57%)
Oct 01, 2020 0.1350 0.1450 0.1350 0.1400 560,462 +0.01(+3.70%)
Sep 30, 2020 0.1250 0.1450 0.1250 0.1350 503,636 +0.01(+8.00%)
Sep 29, 2020 0.1250 0.1300 0.1200 0.1250 445,405 +0.00(+0.00%)
Sep 28, 2020 0.1200 0.1250 0.1150 0.1250 777,646 +0.01(+4.17%)
Sep 25, 2020 0.1200 0.1250 0.1100 0.1200 500,770 +0.00(+0.00%)
Sep 24, 2020 0.1200 0.1200 0.1100 0.1200 330,575 +0.01(+9.09%)
Sep 23, 2020 0.1200 0.1200 0.1100 0.1100 529,244 +0.00(+0.00%)
Sep 22, 2020 0.1200 0.1250 0.1100 0.1100 607,216 -0.01(-12.00%)
Sep 21, 2020 0.1200 0.1250 0.1200 0.1250 1,210,339 +0.00(+0.00%)
Sep 18, 2020 0.1250 0.1250 0.1150 0.1250 539,690 +0.01(+8.70%)
Sep 17, 2020 0.1250 0.1250 0.1150 0.1150 577,648 -0.01(-8.00%)
Sep 16, 2020 0.1450 0.1500 0.1200 0.1250 915,290 -0.02(-10.71%)
Sep 15, 2020 0.1350 0.1450 0.1350 0.1400 513,777 +0.01(+3.70%)
Sep 14, 2020 0.1250 0.1400 0.1200 0.1350 1,003,805 +0.02(+12.50%)
Sep 11, 2020 0.1200 0.1300 0.1200 0.1200 184,599 -0.01(-7.69%)
Sep 10, 2020 0.1250 0.1350 0.1150 0.1300 713,539 +0.01(+4.00%)
Sep 09, 2020 0.1350 0.1350 0.1200 0.1250 537,606 -0.02(-10.71%)
Sep 08, 2020 0.1200 0.1400 0.1200 0.1400 1,334,810 +0.03(+21.74%)
Sep 04, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Sep 03, 2020 0.1050 0.1100 0.1050 0.1100 647,556 +0.01(+4.76%)
Sep 02, 2020 0.1100 0.1150 0.1050 0.1050 1,000,300 -0.01(-4.55%)
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.