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

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0800 -0.0050 (-5.88%)
Official Closing Price Updated: 3:23 PM EDT, May 17, 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 (%)
May 31, 2021 0.4550 0.5700 0.4550 0.5700 205,121 +0.11(+25.27%)
May 28, 2021 0.4600 0.4700 0.4500 0.4550 199,344 -0.01(-2.15%)
May 27, 2021 0.4550 0.4800 0.4550 0.4650 167,273 +0.02(+3.33%)
May 26, 2021 0.4700 0.4700 0.4450 0.4500 239,637 -0.01(-2.17%)
May 25, 2021 0.4800 0.4900 0.4550 0.4600 176,485 -0.03(-6.12%)
May 21, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 20, 2021 0.4700 0.5100 0.4700 0.4900 217,404 +0.03(+6.52%)
May 19, 2021 0.4950 0.4950 0.4350 0.4600 554,705 -0.03(-6.12%)
May 18, 2021 0.5500 0.5500 0.4800 0.4900 435,831 -0.03(-5.77%)
May 17, 2021 0.5000 0.5200 0.4900 0.5200 131,643 +0.03(+6.12%)
May 14, 2021 0.5100 0.5300 0.4900 0.4900 220,269 -0.01(-2.00%)
May 13, 2021 0.4700 0.5100 0.4700 0.5000 260,180 +0.03(+6.38%)
May 12, 2021 0.5000 0.5100 0.4700 0.4700 489,228 -0.05(-9.62%)
May 11, 2021 0.5100 0.5300 0.4950 0.5200 119,294 +0.02(+4.00%)
May 10, 2021 0.5100 0.5100 0.4950 0.5000 180,234 -0.01(-1.96%)
May 07, 2021 0.5100 0.5200 0.4850 0.5100 248,205 +0.01(+2.00%)
May 06, 2021 0.5200 0.5200 0.4900 0.5000 489,066 -0.03(-5.66%)
May 05, 2021 0.5600 0.5600 0.5100 0.5300 383,965 -0.02(-3.64%)
May 04, 2021 0.5800 0.5800 0.5100 0.5500 739,610 -0.01(-1.79%)
May 03, 2021 0.6200 0.6200 0.5500 0.5600 947,654 -0.08(-12.50%)
Apr 30, 2021 0.6400 0.6400 0.6000 0.6400 224,000 +0.02(+3.23%)
Apr 29, 2021 0.6400 0.6400 0.6100 0.6200 162,231 -0.02(-3.13%)
Apr 28, 2021 0.6500 0.6600 0.6300 0.6400 174,018 -0.01(-1.54%)
Apr 27, 2021 0.6700 0.6900 0.6500 0.6500 161,915 -0.02(-2.99%)
Apr 26, 2021 0.6300 0.6800 0.6000 0.6700 371,962 +0.04(+6.35%)
Apr 23, 2021 0.6800 0.6800 0.6300 0.6300 156,300 -0.02(-3.08%)
Apr 22, 2021 0.6400 0.6800 0.6300 0.6500 590,160 +0.03(+4.84%)
Apr 21, 2021 0.6500 0.6500 0.6100 0.6200 859,674 -0.03(-4.62%)
Apr 20, 2021 0.7100 0.7100 0.6400 0.6500 396,319 -0.07(-9.72%)
Apr 19, 2021 0.6900 0.7300 0.6400 0.7200 486,663 +0.03(+4.35%)
Apr 16, 2021 0.7200 0.7400 0.6500 0.6900 495,500 -0.03(-4.17%)
Apr 15, 2021 0.7200 0.7500 0.7200 0.7200 209,870 -0.02(-2.70%)
Apr 14, 2021 0.7500 0.7500 0.7200 0.7400 124,103 +0.02(+2.78%)
Apr 13, 2021 0.7100 0.7500 0.7100 0.7200 351,102 +0.02(+2.86%)
Apr 12, 2021 0.7400 0.7400 0.7000 0.7000 100,232 -0.01(-1.41%)
Apr 09, 2021 0.7100 0.7200 0.7000 0.7100 141,300 +0.00(+0.00%)
Apr 08, 2021 0.7300 0.7300 0.6800 0.7100 257,660 -0.02(-2.74%)
Apr 07, 2021 0.7400 0.7400 0.7100 0.7300 103,078 +0.00(+0.00%)
Apr 06, 2021 0.7400 0.7400 0.7100 0.7300 159,232 +0.01(+1.39%)
Apr 05, 2021 0.7400 0.7600 0.7000 0.7200 377,365 -0.02(-2.70%)
Apr 01, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Mar 31, 2021 0.7500 0.7500 0.7200 0.7500 187,526 +0.03(+4.17%)
Mar 30, 2021 0.7400 0.7500 0.7200 0.7200 266,291 -0.03(-4.00%)
Mar 29, 2021 0.8000 0.8000 0.7200 0.7500 483,922 -0.05(-6.25%)
Mar 26, 2021 0.7600 0.8000 0.7600 0.8000 660,000 +0.07(+9.59%)
Mar 25, 2021 0.7600 0.7700 0.7200 0.7300 605,617 -0.03(-3.95%)
Mar 24, 2021 0.7800 0.7800 0.7600 0.7600 391,044 +0.00(+0.00%)
Mar 23, 2021 0.7900 0.7900 0.7600 0.7600 247,709 -0.03(-3.80%)
Mar 22, 2021 0.7700 0.7900 0.7600 0.7900 382,444 +0.01(+1.28%)
Mar 19, 2021 0.7800 0.7900 0.7600 0.7800 523,300 +0.00(+0.00%)
Mar 18, 2021 0.8100 0.8200 0.7800 0.7800 433,747 -0.03(-3.70%)
Mar 17, 2021 0.8300 0.8400 0.7700 0.8100 568,641 -0.01(-1.22%)
Mar 16, 2021 0.8400 0.8700 0.8000 0.8200 811,591 +0.01(+1.23%)
Mar 15, 2021 0.9000 0.9200 0.7800 0.8100 1,442,546 +0.04(+5.19%)
Mar 12, 2021 0.8000 0.8100 0.7600 0.7700 486,500 -0.02(-2.53%)
Mar 11, 2021 0.7600 0.8200 0.7600 0.7900 682,634 +0.04(+5.33%)
Mar 10, 2021 0.7700 0.8000 0.7300 0.7500 476,103 -0.02(-2.60%)
Mar 09, 2021 0.8300 0.8300 0.7700 0.7700 289,170 -0.02(-2.53%)
Mar 08, 2021 0.7800 0.7900 0.7300 0.7900 369,919 +0.06(+8.22%)
Mar 05, 2021 0.7700 0.7800 0.6100 0.7300 1,324,700 +0.00(+0.00%)
Mar 04, 2021 0.8400 0.8500 0.7000 0.7300 1,220,110 -0.12(-14.12%)
Mar 03, 2021 0.9400 0.9400 0.8200 0.8500 1,061,944 -0.06(-6.59%)
Mar 02, 2021 0.8800 0.9500 0.8300 0.9100 1,604,562 +0.04(+4.60%)
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.