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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0620 -0.0015 (-2.36%)
Streaming Delayed Price Updated: 1:55 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 17, 2024 0.0645 0.0677 0.0540 0.0620 10,862 -0.00(-2.36%)
May 16, 2024 0.0677 0.0677 0.0635 0.0635 199,913 -0.00(-5.65%)
May 15, 2024 0.0665 0.0715 0.0665 0.0673 26,242 -0.00(-5.87%)
May 14, 2024 0.0720 0.0728 0.0676 0.0715 50,020 -0.00(-0.56%)
May 13, 2024 0.0797 0.0797 0.0719 0.0719 6,005 -0.02(-18.30%)
May 10, 2024 0.1100 0.1100 0.0831 0.0880 18,158 -0.00(-2.22%)
May 09, 2024 0.0894 0.0900 0.0894 0.0900 2,620 -0.00(-0.44%)
May 08, 2024 0.0924 0.0961 0.0904 0.0904 1,956 +0.01(+6.35%)
May 06, 2024 0.0850 0 -0.01(-12.28%)
May 03, 2024 0.0898 0.1073 0.0898 0.0969 292,496 +0.01(+10.62%)
May 02, 2024 0.0760 0.0876 0.0760 0.0876 256,500 +0.00(+4.78%)
May 01, 2024 0.0761 0.0836 0.0761 0.0836 1,937 +0.00(+6.09%)
Apr 30, 2024 0.0788 0.0850 0.0788 0.0788 20,165 +0.00(+3.68%)
Apr 29, 2024 0.0750 0.0760 0.0717 0.0760 3,103 +0.00(+1.88%)
Apr 26, 2024 0.0590 0.0746 0.0590 0.0746 181,513 +0.01(+22.30%)
Apr 25, 2024 0.0665 0.0710 0.0550 0.0610 138,515 -0.01(-12.86%)
Apr 24, 2024 0.0760 0.0760 0.0700 0.0700 259,379 -0.00(-5.15%)
Apr 23, 2024 0.0725 0.0753 0.0725 0.0738 260,854 -0.00(-0.94%)
Apr 22, 2024 0.0730 0.0760 0.0730 0.0745 40,500 -0.01(-11.31%)
Apr 19, 2024 0.0828 0.0840 0.0750 0.0840 51,495 -0.00(-1.18%)
Apr 18, 2024 0.0850 0.0950 0.0850 0.0850 75,365 +0.00(+2.78%)
Apr 17, 2024 0.0850 0.0875 0.0801 0.0827 120,504 -0.01(-5.81%)
Apr 16, 2024 0.0920 0.0920 0.0878 0.0878 589 -0.00(-4.57%)
Apr 15, 2024 0.0893 0.0920 0.0885 0.0920 46,201 +0.00(+0.22%)
Apr 12, 2024 0.0964 0.0964 0.0890 0.0918 27,937 -0.00(-3.37%)
Apr 11, 2024 0.0957 0.0980 0.0950 0.0950 10,200 -0.01(-5.00%)
Apr 10, 2024 0.1009 0.1100 0.1000 0.1000 118,309 -0.01(-8.34%)
Apr 09, 2024 0.1100 0.1128 0.1000 0.1091 2,250 +0.00(+2.44%)
Apr 08, 2024 0.1104 0.1119 0.1065 0.1065 1,426 -0.01(-8.97%)
Apr 05, 2024 0.1150 0.1170 0.1130 0.1170 27,551 -0.00(-0.09%)
Apr 04, 2024 0.1245 0.1279 0.1150 0.1171 47,666 +0.00(+0.00%)
Apr 03, 2024 0.1190 0.1241 0.1171 0.1171 1,477 +0.00(+0.09%)
Apr 02, 2024 0.1340 0.1360 0.1170 0.1170 20,453 -0.01(-6.40%)
Apr 01, 2024 0.1182 0.1287 0.1182 0.1250 15,955 +0.00(+0.81%)
Mar 28, 2024 0.1240 0.1240 0.1240 0.1240 2,331 -0.01(-5.34%)
Mar 27, 2024 0.2048 0.2048 0.1272 0.1310 83,389 -0.09(-40.45%)
Mar 26, 2024 0.1320 0.2289 0.1320 0.2200 342,281 +0.09(+69.10%)
Mar 25, 2024 0.0750 0.1301 0.0750 0.1301 110,886 +0.05(+59.63%)
Mar 22, 2024 0.0809 0.0815 0.0766 0.0815 15,638 +0.00(+0.00%)
Mar 21, 2024 0.0777 0.0815 0.0777 0.0815 9,498 +0.00(+0.00%)
Mar 20, 2024 0.0815 0.0900 0.0804 0.0815 428,180 +0.01(+10.43%)
Mar 19, 2024 0.0771 0.0780 0.0700 0.0738 38,512 +0.00(+4.98%)
Mar 18, 2024 0.0800 0.0850 0.0703 0.0703 13,075 -0.00(-6.27%)
Mar 15, 2024 0.0701 0.0873 0.0701 0.0750 14,481 -0.01(-11.76%)
Mar 14, 2024 0.0950 0.0950 0.0703 0.0850 62,163 +0.01(+14.56%)
Mar 13, 2024 0.0750 0.1000 0.0700 0.0742 51,216 -0.00(-1.07%)
Mar 12, 2024 0.0760 0.0900 0.0740 0.0750 112,125 -0.00(-1.32%)
Mar 11, 2024 0.0881 0.0881 0.0760 0.0760 13,988 +0.00(+0.00%)
Mar 08, 2024 0.0760 0.0898 0.0760 0.0760 13,161 -0.01(-13.64%)
Mar 07, 2024 0.0880 0.0880 0.0880 0.0880 2,762 +0.00(+3.53%)
Mar 06, 2024 0.1000 0.1000 0.0777 0.0850 77,886 -0.00(-5.56%)
Mar 05, 2024 0.0810 0.1000 0.0773 0.0900 20,740 +0.00(+1.69%)
Mar 04, 2024 0.0770 0.1000 0.0770 0.0885 38,036 +0.00(+2.91%)
Mar 01, 2024 0.0770 0.0885 0.0770 0.0860 3,200 +0.01(+7.50%)
Feb 29, 2024 0.0800 0.1000 0.0750 0.0800 21,353 +0.01(+6.67%)
Feb 28, 2024 0.0800 0.1000 0.0750 0.0750 119,369 -0.01(-6.25%)
Feb 27, 2024 0.0900 0.0900 0.0800 0.0800 738 -0.00(-3.03%)
Feb 26, 2024 0.0913 0.0913 0.0750 0.0825 21,961 +0.00(+0.00%)
Feb 23, 2024 0.0900 0.0900 0.0750 0.0825 26,014 +0.00(+1.23%)
Feb 22, 2024 0.0852 0.0880 0.0779 0.0815 34,764 +0.00(+1.88%)
Feb 21, 2024 0.0924 0.0950 0.0788 0.0800 22,377 -0.01(-12.09%)
Feb 20, 2024 0.0862 0.0935 0.0852 0.0910 16,230 +0.00(+1.11%)
Feb 16, 2024 0.0780 0.0900 0.0780 0.0900 71,889 +0.02(+21.29%)
Feb 15, 2024 0.0804 0.0880 0.0742 0.0742 146,201 -0.01(-7.25%)
Feb 14, 2024 0.0950 0.1000 0.0800 0.0800 114,150 +0.01(+6.67%)
Feb 13, 2024 0.0750 0.0841 0.0750 0.0750 4,209 -0.00(-2.34%)
Feb 12, 2024 0.0750 0.0950 0.0750 0.0768 26,360 +0.00(+2.40%)
Feb 09, 2024 0.0750 0.0950 0.0750 0.0750 38,390 +0.00(+0.94%)
Feb 08, 2024 0.0797 0.0900 0.0743 0.0743 27,226 -0.01(-7.12%)
Feb 07, 2024 0.0720 0.0800 0.0720 0.0800 16,051 -0.01(-6.10%)
Feb 06, 2024 0.0875 0.0875 0.0750 0.0852 449 -0.00(-5.33%)
Feb 05, 2024 0.0852 0.0913 0.0850 0.0900 15,618 +0.00(+0.56%)
Feb 02, 2024 0.0881 0.0895 0.0800 0.0895 11,510 -0.00(-1.65%)
Feb 01, 2024 0.0820 0.1100 0.0820 0.0910 7,981 +0.01(+12.76%)
Jan 31, 2024 0.0807 0.0807 0.0807 0.0807 101 +0.00(+2.93%)
Jan 30, 2024 0.0836 0.0910 0.0783 0.0784 9,422 -0.01(-6.22%)
Jan 29, 2024 0.1000 0.1000 0.0800 0.0836 8,137 -0.01(-12.00%)
Jan 26, 2024 0.0700 0.0950 0.0700 0.0950 48,467 +0.02(+30.14%)
Jan 25, 2024 0.0750 0.0800 0.0629 0.0730 42,210 +0.01(+12.65%)
Jan 24, 2024 0.0668 0.0680 0.0610 0.0648 8,413 +0.01(+11.72%)
Jan 23, 2024 0.0580 0.0580 0.0580 0.0580 437 -0.01(-13.17%)
Jan 22, 2024 0.0669 0.0798 0.0668 0.0668 9,810 +0.01(+11.33%)
Jan 19, 2024 0.0630 0.0718 0.0530 0.0600 29,937 +0.00(+1.35%)
Jan 18, 2024 0.0592 0.0592 0.0592 0.0592 210 -0.01(-10.98%)
Jan 17, 2024 0.0665 0.0665 0.0665 0.0665 10,083 -0.01(-16.87%)
Jan 16, 2024 0.0632 0.0810 0.0590 0.0800 36,920 +0.02(+33.33%)
Jan 12, 2024 0.0643 0.0643 0.0600 0.0600 278 +0.00(+0.00%)
Jan 11, 2024 0.0590 0.0735 0.0590 0.0600 63,459 -0.01(-18.37%)
Jan 10, 2024 0.0735 0.0735 0.0677 0.0735 31,514 +0.00(+6.06%)
Jan 09, 2024 0.0735 0.0735 0.0650 0.0693 3,700 -0.00(-5.71%)
Jan 08, 2024 0.0700 0.0735 0.0620 0.0735 45,504 -0.00(-1.74%)
Jan 05, 2024 0.0725 0.0970 0.0725 0.0748 80,194 +0.00(+3.17%)
Jan 04, 2024 0.0690 0.0848 0.0690 0.0725 9,657 +0.00(+3.57%)
Jan 03, 2024 0.0737 0.0747 0.0700 0.0700 14,095 -0.01(-16.17%)
Jan 02, 2024 0.0789 0.0849 0.0710 0.0835 39,894 +0.00(+5.16%)
Dec 29, 2023 0.0830 0.0881 0.0700 0.0794 65,399 -0.00(-1.49%)
Dec 28, 2023 0.0833 0.0865 0.0770 0.0806 49,452 -0.01(-10.04%)
Dec 27, 2023 0.0950 0.0950 0.0800 0.0896 49,257 -0.00(-0.44%)
Dec 26, 2023 0.0630 0.1000 0.0625 0.0900 43,578 +0.01(+19.21%)
Dec 22, 2023 0.0780 0.1184 0.0656 0.0755 72,463 -0.00(-5.86%)
Dec 21, 2023 0.0713 0.0900 0.0615 0.0802 30,455 -0.00(-5.65%)
Dec 20, 2023 0.0837 0.1025 0.0789 0.0850 25,743 -0.00(-5.45%)
Dec 19, 2023 0.0860 0.1100 0.0860 0.0899 11,407 -0.00(-0.99%)
Dec 18, 2023 0.1010 0.1100 0.0883 0.0908 10,501 -0.02(-18.20%)
Dec 15, 2023 0.1280 0.1280 0.1034 0.1110 40,889 -0.01(-9.09%)
Dec 14, 2023 0.1267 0.1590 0.1170 0.1221 18,405 -0.01(-5.35%)
Dec 13, 2023 0.1253 0.1300 0.1200 0.1290 9,037 +0.01(+7.50%)
Dec 12, 2023 0.1300 0.1300 0.1200 0.1200 32,367 -0.01(-4.76%)
Dec 11, 2023 0.1291 0.1620 0.1260 0.1260 36,043 -0.00(-0.08%)
Dec 08, 2023 0.1293 0.1320 0.1260 0.1261 9,610 +0.10(+358.55%)
Nov 02, 2023 0.0275 0 -0.00(-8.33%)
Nov 01, 2023 0.0339 0.0356 0.0285 0.0300 788,329 -0.01(-15.49%)
Oct 31, 2023 0.0330 0.0367 0.0330 0.0355 153,003 +0.00(+7.58%)
Oct 30, 2023 0.0350 0.0365 0.0330 0.0330 94,221 -0.00(-8.59%)
Oct 27, 2023 0.0344 0.0367 0.0336 0.0361 363,031 +0.00(+2.85%)
Oct 26, 2023 0.0400 0.0400 0.0328 0.0351 76,930 -0.00(-3.04%)
Oct 25, 2023 0.0359 0.0379 0.0351 0.0362 75,558 +0.00(+0.56%)
Oct 24, 2023 0.0315 0.0375 0.0315 0.0360 242,434 -0.00(-1.37%)
Oct 23, 2023 0.0400 0.0400 0.0351 0.0365 103,057 -0.00(-4.20%)
Oct 20, 2023 0.0361 0.0381 0.0315 0.0381 55,968 +0.00(+8.86%)
Oct 19, 2023 0.0341 0.0350 0.0340 0.0350 23,304 +0.00(+0.00%)
Oct 18, 2023 0.0330 0.0367 0.0330 0.0350 63,258 +0.00(+4.79%)
Oct 17, 2023 0.0350 0.0366 0.0330 0.0334 241,855 -0.00(-4.57%)
Oct 16, 2023 0.0350 0.0388 0.0350 0.0350 246,742 -0.00(-4.63%)
Oct 13, 2023 0.0370 0.0405 0.0358 0.0367 99,238 +0.00(+0.27%)
Oct 12, 2023 0.0374 0.0410 0.0360 0.0366 137,695 -0.00(-10.51%)
Oct 11, 2023 0.0404 0.0419 0.0367 0.0409 50,721 +0.00(+0.99%)
Oct 10, 2023 0.0405 0.0409 0.0383 0.0405 439,525 -0.00(-3.57%)
Oct 09, 2023 0.0360 0.0471 0.0360 0.0420 287,641 +0.01(+16.34%)
Oct 06, 2023 0.0360 0.0402 0.0360 0.0361 160,425 -0.00(-0.82%)
Oct 05, 2023 0.0327 0.0455 0.0327 0.0364 271,866 +0.00(+9.97%)
Oct 04, 2023 0.0341 0.0353 0.0320 0.0331 362,664 -0.00(-5.43%)
Oct 03, 2023 0.0350 0.0374 0.0341 0.0350 218,782 -0.00(-6.42%)
Oct 02, 2023 0.0350 0.0420 0.0350 0.0374 275,130 -0.00(-7.65%)
Sep 29, 2023 0.0450 0.0450 0.0380 0.0405 143,471 +0.00(+1.25%)
Sep 28, 2023 0.0450 0.0450 0.0374 0.0400 139,637 +0.00(+0.00%)
Sep 27, 2023 0.0407 0.0433 0.0350 0.0400 367,776 -0.00(-2.44%)
Sep 26, 2023 0.0444 0.0449 0.0400 0.0410 292,340 -0.00(-8.89%)
Sep 25, 2023 0.0404 0.0451 0.0410 0.0450 138,130 +0.00(+2.97%)
Sep 22, 2023 0.0456 0.0459 0.0437 0.0437 69,102 -0.00(-1.80%)
Sep 21, 2023 0.0440 0.0481 0.0440 0.0445 300,786 +0.00(+0.00%)
Sep 20, 2023 0.0513 0.0513 0.0437 0.0445 218,420 -0.00(-5.32%)
Sep 19, 2023 0.0410 0.0470 0.0409 0.0470 242,587 +0.01(+14.63%)
Sep 18, 2023 0.0400 0.0470 0.0400 0.0410 88,529 -0.00(-2.38%)
Sep 15, 2023 0.0470 0.0470 0.0407 0.0420 128,069 +0.00(+2.44%)
Sep 14, 2023 0.0425 0.0457 0.0406 0.0410 605,691 -0.00(-8.89%)
Sep 13, 2023 0.0460 0.0470 0.0426 0.0450 531,253 -0.00(-6.05%)
Sep 12, 2023 0.0478 0.0485 0.0443 0.0479 182,926 -0.00(-4.01%)
Sep 11, 2023 0.0575 0.0575 0.0460 0.0499 140,267 -0.00(-7.59%)
Sep 08, 2023 0.0403 0.0600 0.0400 0.0540 3,936,516 +0.01(+24.42%)
Sep 07, 2023 0.0434 0.0509 0.0400 0.0434 137,406 +0.00(+3.09%)
Sep 06, 2023 0.0450 0.0482 0.0411 0.0421 496,093 -0.00(-4.32%)
Sep 05, 2023 0.0477 0.0477 0.0400 0.0440 157,668 -0.00(-7.76%)
Sep 01, 2023 0.0500 0.0500 0.0457 0.0477 486,284 +0.00(+0.21%)
Aug 31, 2023 0.0477 0.0491 0.0460 0.0476 149,937 -0.00(-0.83%)
Aug 30, 2023 0.0500 0.0500 0.0429 0.0480 376,544 -0.00(-4.00%)
Aug 29, 2023 0.0460 0.0500 0.0403 0.0500 286,475 +0.00(+4.82%)
Aug 28, 2023 0.0514 0.0558 0.0450 0.0477 514,977 -0.00(-7.38%)
Aug 25, 2023 0.0514 0.0526 0.0500 0.0515 352,691 -0.00(-6.53%)
Aug 24, 2023 0.0575 0.0575 0.0515 0.0551 609,203 -0.00(-0.72%)
Aug 23, 2023 0.0575 0.0575 0.0500 0.0555 574,184 +0.00(+6.73%)
Aug 22, 2023 0.0522 0.0530 0.0507 0.0520 174,553 +0.00(+0.58%)
Aug 21, 2023 0.0555 0.0567 0.0500 0.0517 253,494 -0.00(-0.77%)
Aug 18, 2023 0.0575 0.0575 0.0508 0.0521 908,164 +0.00(+4.20%)
Aug 17, 2023 0.0566 0.0610 0.0500 0.0500 168,484 -0.01(-9.75%)
Aug 16, 2023 0.0576 0.0576 0.0520 0.0554 129,090 +0.00(+3.36%)
Aug 15, 2023 0.0566 0.0593 0.0531 0.0536 112,248 -0.00(-2.55%)
Aug 14, 2023 0.0528 0.0600 0.0519 0.0550 156,225 -0.00(-3.51%)
Aug 11, 2023 0.0701 0.0701 0.0550 0.0570 460,269 -0.01(-9.81%)
Aug 10, 2023 0.0688 0.0688 0.0550 0.0632 727,149 -0.00(-2.02%)
Aug 09, 2023 0.0635 0.0680 0.0600 0.0645 491,735 +0.00(+1.90%)
Aug 08, 2023 0.0667 0.0800 0.0587 0.0633 809,229 -0.01(-9.57%)
Aug 07, 2023 0.0760 0.0760 0.0678 0.0700 749,801 +0.01(+12.00%)
Aug 04, 2023 0.0598 0.0680 0.0595 0.0625 946,061 +0.00(+7.76%)
Aug 03, 2023 0.0598 0.0645 0.0580 0.0580 513,900 -0.00(-3.17%)
Aug 02, 2023 0.0614 0.0652 0.0520 0.0599 838,568 +0.01(+15.19%)
Aug 01, 2023 0.0610 0.0610 0.0489 0.0520 162,908 +0.00(+2.77%)
Jul 31, 2023 0.0529 0.0610 0.0493 0.0506 317,261 -0.00(-4.17%)
Jul 28, 2023 0.0505 0.0574 0.0491 0.0528 165,100 +0.00(+0.76%)
Jul 27, 2023 0.0494 0.0568 0.0494 0.0524 136,735 -0.00(-6.43%)
Jul 26, 2023 0.0532 0.0560 0.0486 0.0560 211,807 +0.00(+3.32%)
Jul 25, 2023 0.0487 0.0543 0.0487 0.0542 142,271 +0.01(+11.07%)
Jul 24, 2023 0.0500 0.0550 0.0475 0.0488 387,804 -0.00(-2.40%)
Jul 21, 2023 0.0491 0.0549 0.0470 0.0500 253,695 +0.00(+1.01%)
Jul 20, 2023 0.0566 0.0566 0.0465 0.0495 508,678 -0.01(-12.54%)
Jul 19, 2023 0.0566 0.0574 0.0566 0.0566 51,872 -0.00(-5.67%)
Jul 18, 2023 0.0600 0.0600 0.0561 0.0600 31,910 +0.00(+5.45%)
Jul 17, 2023 0.0750 0.0750 0.0556 0.0569 155,126 -0.02(-24.13%)
Jul 14, 2023 0.0500 0.0750 0.0465 0.0750 193,780 +0.02(+50.00%)
Jul 13, 2023 0.0483 0.0543 0.0478 0.0500 185,565 -0.00(-7.75%)
Jul 12, 2023 0.0426 0.0548 0.0413 0.0542 644,986 +0.01(+15.81%)
Jul 11, 2023 0.0462 0.0468 0.0406 0.0468 418,357 +0.00(+3.54%)
Jul 10, 2023 0.0490 0.0525 0.0452 0.0452 353,880 -0.00(-7.19%)
Jul 07, 2023 0.0550 0.0576 0.0470 0.0487 460,339 -0.01(-19.64%)
Jul 06, 2023 0.0680 0.0700 0.0598 0.0606 314,327 -0.01(-13.43%)
Jul 05, 2023 0.0771 0.0830 0.0700 0.0700 152,321 -0.01(-10.60%)
Jul 03, 2023 0.0800 0.0825 0.0740 0.0783 24,102 +0.00(+1.69%)
Jun 30, 2023 0.0740 0.0772 0.0700 0.0770 320,142 +0.01(+10.95%)
Jun 29, 2023 0.0599 0.0732 0.0579 0.0694 310,431 +0.01(+20.28%)
Jun 28, 2023 0.0620 0.0620 0.0554 0.0577 80,219 +0.00(+3.41%)
Jun 27, 2023 0.0610 0.0660 0.0558 0.0558 227,492 -0.01(-14.15%)
Jun 26, 2023 0.0645 0.0658 0.0620 0.0650 223,070 -0.00(-1.07%)
Jun 23, 2023 0.0626 0.0682 0.0600 0.0657 165,623 +0.00(+1.08%)
Jun 22, 2023 0.0620 0.0650 0.0601 0.0650 138,257 +0.00(+3.34%)
Jun 21, 2023 0.0586 0.0655 0.0563 0.0629 85,745 +0.00(+0.48%)
Jun 20, 2023 0.0680 0.0690 0.0605 0.0626 121,040 -0.01(-9.28%)
Jun 16, 2023 0.0645 0.0692 0.0625 0.0690 231,553 +0.00(+7.64%)
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.