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, 2019 0.5100 0.5400 0.4800 0.5300 253,068 +0.02(+3.92%)
May 30, 2019 0.5500 0.5500 0.5000 0.5100 147,440 -0.04(-7.27%)
May 29, 2019 0.5500 0.5500 0.5200 0.5500 122,111 +0.00(+0.00%)
May 28, 2019 0.5300 0.5500 0.5300 0.5500 97,376 +0.03(+5.77%)
May 27, 2019 0.5500 0.5500 0.5200 0.5200 40,830 -0.03(-5.45%)
May 24, 2019 0.5200 0.5500 0.5200 0.5500 173,297 +0.03(+5.77%)
May 23, 2019 0.5000 0.5400 0.4800 0.5200 242,896 +0.02(+4.00%)
May 22, 2019 0.5100 0.5100 0.4900 0.5000 100,419 +0.00(+0.00%)
May 21, 2019 0.4900 0.5000 0.4700 0.5000 108,128 +0.00(+0.00%)
May 17, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 16, 2019 0.4850 0.5100 0.4850 0.5100 84,326 +0.02(+3.03%)
May 15, 2019 0.5300 0.5300 0.4950 0.4950 128,334 -0.02(-2.94%)
May 14, 2019 0.4900 0.5300 0.4800 0.5100 38,450 +0.04(+7.37%)
May 13, 2019 0.4900 0.5000 0.4650 0.4750 85,507 -0.01(-1.04%)
May 10, 2019 0.5000 0.5200 0.4800 0.4800 197,000 -0.04(-7.69%)
May 09, 2019 0.5000 0.5200 0.4500 0.5200 179,092 +0.02(+4.00%)
May 08, 2019 0.5300 0.5300 0.5000 0.5000 69,266 -0.04(-7.41%)
May 07, 2019 0.5300 0.5400 0.5000 0.5400 211,896 +0.01(+1.89%)
May 06, 2019 0.5400 0.5400 0.5200 0.5300 129,324 +0.00(+0.00%)
May 03, 2019 0.5400 0.5400 0.5100 0.5300 56,496 -0.01(-1.85%)
May 02, 2019 0.5300 0.5400 0.5000 0.5400 55,540 +0.02(+3.85%)
May 01, 2019 0.5500 0.5600 0.4900 0.5200 124,966 -0.02(-3.70%)
Apr 30, 2019 0.5800 0.5900 0.5400 0.5400 123,620 -0.03(-5.26%)
Apr 29, 2019 0.5800 0.6000 0.5700 0.5700 316,338 -0.02(-3.39%)
Apr 26, 2019 0.5700 0.5900 0.5600 0.5900 163,617 +0.00(+0.00%)
Apr 25, 2019 0.5600 0.5900 0.5500 0.5900 361,235 +0.05(+9.26%)
Apr 24, 2019 0.5800 0.5800 0.5300 0.5400 86,049 -0.06(-10.00%)
Apr 23, 2019 0.5200 0.6000 0.5200 0.6000 223,716 +0.10(+20.00%)
Apr 22, 2019 0.4700 0.5000 0.4700 0.5000 83,700 +0.03(+6.38%)
Apr 18, 2019 0.4700 0.4700 0.4700 0 -0.04(-7.84%)
Apr 17, 2019 0.4900 0.5100 0.4900 0.5100 37,154 +0.05(+10.87%)
Apr 16, 2019 0.4650 0.4900 0.4600 0.4600 60,000 -0.01(-2.13%)
Apr 15, 2019 0.4800 0.4800 0.4700 0.4700 14,985 -0.02(-4.08%)
Apr 12, 2019 0.4900 0.4950 0.4800 0.4900 90,000 +0.02(+3.16%)
Apr 11, 2019 0.4950 0.4950 0.4750 0.4750 27,000 -0.04(-6.86%)
Apr 10, 2019 0.5100 0.5200 0.4800 0.5100 82,600 +0.00(+0.00%)
Apr 09, 2019 0.5100 0.5200 0.5000 0.5100 55,000 +0.01(+2.00%)
Apr 08, 2019 0.4900 0.5000 0.4800 0.5000 42,632 +0.01(+2.04%)
Apr 05, 2019 0.5000 0.5000 0.4900 0.4900 89,550 -0.02(-3.92%)
Apr 04, 2019 0.5100 0.5200 0.4900 0.5100 129,000 +0.03(+6.25%)
Apr 03, 2019 0.5400 0.5400 0.4800 0.4800 43,250 -0.06(-11.11%)
Apr 02, 2019 0.5400 0.5400 0.5400 0.5400 10,000 +0.00(+0.00%)
Apr 01, 2019 0.5500 0.5500 0.5400 0.5400 16,000 -0.01(-1.82%)
Mar 29, 2019 0.5500 0.5500 0.5500 0.5500 18,950 +0.00(+0.00%)
Mar 28, 2019 0.6000 0.6200 0.5100 0.5500 167,500 -0.05(-8.33%)
Mar 27, 2019 0.5500 0.6300 0.5500 0.6000 114,820 +0.05(+9.09%)
Mar 26, 2019 0.5200 0.5500 0.5200 0.5500 60,000 +0.03(+5.77%)
Mar 25, 2019 0.5800 0.5800 0.5200 0.5200 149,966 -0.06(-10.34%)
Mar 22, 2019 0.5900 0.6000 0.5600 0.5800 123,267 -0.02(-3.33%)
Mar 21, 2019 0.5900 0.6000 0.5800 0.6000 61,700 +0.02(+3.45%)
Mar 20, 2019 0.6300 0.6300 0.5800 0.5800 163,071 -0.05(-7.94%)
Mar 19, 2019 0.6500 0.6500 0.6300 0.6300 33,000 -0.01(-1.56%)
Mar 18, 2019 0.6600 0.6600 0.6400 0.6400 41,820 -0.02(-3.03%)
Mar 15, 2019 0.6300 0.6600 0.6300 0.6600 65,114 +0.06(+10.00%)
Mar 14, 2019 0.6600 0.6700 0.6000 0.6000 114,000 -0.05(-7.69%)
Mar 13, 2019 0.6300 0.7000 0.6200 0.6500 204,550 +0.06(+10.17%)
Mar 12, 2019 0.7000 0.7000 0.5900 0.5900 122,305 -0.11(-15.71%)
Mar 11, 2019 0.7000 0.7100 0.6700 0.7000 167,408 +0.00(+0.00%)
Mar 08, 2019 0.7100 0.7100 0.6500 0.7000 222,714 -0.02(-2.78%)
Mar 07, 2019 0.6700 0.7500 0.6700 0.7200 671,156 +0.06(+9.09%)
Mar 06, 2019 0.6200 0.7000 0.6200 0.6600 341,700 +0.04(+6.45%)
Mar 05, 2019 0.5300 0.6500 0.5300 0.6200 410,850 +0.06(+10.71%)
Mar 04, 2019 0.5400 0.5600 0.5300 0.5600 166,038 +0.01(+1.82%)
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.