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%)
Streaming Delayed 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 (%)
Apr 30, 2020 0.2800 0.2800 0.2550 0.2700 496,083 -0.01(-5.26%)
Apr 29, 2020 0.2750 0.2950 0.2700 0.2850 769,149 +0.00(+1.79%)
Apr 28, 2020 0.2300 0.3000 0.2300 0.2800 1,729,223 +0.05(+21.74%)
Apr 27, 2020 0.2250 0.2300 0.2200 0.2300 59,517 +0.01(+4.55%)
Apr 24, 2020 0.2250 0.2250 0.2150 0.2200 168,708 -0.01(-4.35%)
Apr 23, 2020 0.2250 0.2400 0.2250 0.2300 267,390 +0.01(+4.55%)
Apr 22, 2020 0.1950 0.2200 0.1950 0.2200 291,580 +0.02(+10.00%)
Apr 21, 2020 0.2100 0.2250 0.1950 0.2000 335,783 -0.00(-2.44%)
Apr 20, 2020 0.2100 0.2150 0.2050 0.2050 34,929 -0.01(-2.38%)
Apr 17, 2020 0.2250 0.2300 0.2050 0.2100 135,331 -0.01(-2.33%)
Apr 16, 2020 0.2000 0.2150 0.1900 0.2150 66,415 +0.01(+7.50%)
Apr 15, 2020 0.2150 0.2150 0.1950 0.2000 167,155 -0.01(-6.98%)
Apr 14, 2020 0.2350 0.2400 0.2150 0.2150 103,336 -0.02(-6.52%)
Apr 13, 2020 0.2300 0.2450 0.2200 0.2300 189,011 +0.01(+4.55%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Apr 08, 2020 0.2000 0.2300 0.1950 0.2300 193,686 +0.04(+17.95%)
Apr 07, 2020 0.2100 0.2100 0.1900 0.1950 158,753 -0.01(-4.88%)
Apr 06, 2020 0.2100 0.2200 0.2050 0.2050 130,550 -0.01(-2.38%)
Apr 03, 2020 0.2300 0.2450 0.2000 0.2100 360,060 -0.01(-4.55%)
Apr 02, 2020 0.2250 0.2400 0.2150 0.2200 434,529 +0.01(+2.33%)
Apr 01, 2020 0.2500 0.2600 0.2050 0.2150 1,413,244 +0.01(+7.50%)
Mar 31, 2020 0.1700 0.2250 0.1700 0.2000 521,324 +0.04(+21.21%)
Mar 30, 2020 0.1700 0.1700 0.1550 0.1650 77,972 +0.00(+0.00%)
Mar 27, 2020 0.1750 0.1800 0.1650 0.1650 107,039 -0.01(-5.71%)
Mar 26, 2020 0.1600 0.2300 0.1600 0.1750 426,092 +0.02(+16.67%)
Mar 25, 2020 0.1500 0.1600 0.1450 0.1500 54,317 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1650 0.1500 0.1500 56,000 -0.01(-6.25%)
Mar 23, 2020 0.1600 0.1600 0.1550 0.1600 39,019 +0.00(+0.00%)
Mar 20, 2020 0.1400 0.1600 0.1400 0.1600 114,265 +0.02(+18.52%)
Mar 19, 2020 0.1350 0.1400 0.1350 0.1350 71,800 +0.01(+3.85%)
Mar 18, 2020 0.1400 0.1600 0.1300 0.1300 144,379 -0.01(-3.70%)
Mar 17, 2020 0.1600 0.1700 0.1300 0.1350 104,558 -0.04(-20.59%)
Mar 16, 2020 0.1250 0.1700 0.1250 0.1700 127,925 +0.04(+25.93%)
Mar 13, 2020 0.1300 0.1400 0.1200 0.1350 295,200 +0.01(+8.00%)
Mar 12, 2020 0.1400 0.1500 0.1200 0.1250 97,838 -0.01(-3.85%)
Mar 11, 2020 0.1700 0.1700 0.1300 0.1300 107,430 -0.04(-25.71%)
Mar 10, 2020 0.1750 0.1750 0.1700 0.1750 86,600 +0.00(+0.00%)
Mar 09, 2020 0.1850 0.1900 0.1400 0.1750 178,300 -0.03(-12.50%)
Mar 06, 2020 0.2200 0.2250 0.2000 0.2000 193,326 -0.02(-11.11%)
Mar 05, 2020 0.2200 0.2300 0.2200 0.2250 65,045 +0.00(+0.00%)
Mar 04, 2020 0.2300 0.2350 0.2250 0.2250 73,358 -0.01(-2.17%)
Mar 03, 2020 0.2300 0.2450 0.2250 0.2300 87,300 +0.00(+0.00%)
Mar 02, 2020 0.2000 0.2350 0.2000 0.2300 91,315 +0.03(+15.00%)
Feb 28, 2020 0.2100 0.2150 0.2000 0.2000 152,847 -0.03(-13.04%)
Feb 27, 2020 0.2250 0.2450 0.2150 0.2300 140,984 +0.02(+6.98%)
Feb 26, 2020 0.2350 0.2400 0.2150 0.2150 275,459 -0.02(-8.51%)
Feb 25, 2020 0.2500 0.2550 0.2350 0.2350 147,215 -0.02(-6.00%)
Feb 24, 2020 0.2350 0.2500 0.2250 0.2500 286,385 +0.01(+4.17%)
Feb 21, 2020 0.2500 0.2500 0.2400 0.2400 161,626 -0.01(-2.04%)
Feb 20, 2020 0.2400 0.2550 0.2400 0.2450 229,460 -0.01(-2.00%)
Feb 19, 2020 0.2550 0.2550 0.2450 0.2500 193,249 +0.00(+0.00%)
Feb 18, 2020 0.2500 0.2600 0.2500 0.2500 189,593 +0.00(+0.00%)
Feb 14, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Feb 13, 2020 0.2850 0.2850 0.2700 0.2700 76,890 -0.01(-3.57%)
Feb 12, 2020 0.2550 0.2850 0.2500 0.2800 149,810 +0.03(+9.80%)
Feb 11, 2020 0.2450 0.2600 0.2450 0.2550 194,506 +0.01(+4.08%)
Feb 10, 2020 0.2650 0.2700 0.2400 0.2450 333,746 -0.02(-7.55%)
Feb 07, 2020 0.2650 0.2700 0.2600 0.2650 206,963 -0.01(-1.85%)
Feb 06, 2020 0.2750 0.2850 0.2700 0.2700 85,500 -0.02(-6.90%)
Feb 05, 2020 0.3050 0.3150 0.2800 0.2900 289,065 -0.01(-3.33%)
Feb 04, 2020 0.2950 0.3150 0.2950 0.3000 290,983 -0.02(-4.76%)
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.