Canada markets closed

VSBLTY Groupe Technologies Corp. (VSBGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0480-0.0028 (-5.51%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.05080.05080.04800.04800.048029,385
Oct 03, 20240.05080.05590.05080.05590.055911,586
Oct 02, 2024------
Oct 01, 20240.05080.05080.05080.05080.0508100
Sept 30, 20240.04980.05380.04980.05380.05381,225
Sept 27, 20240.06000.06000.05520.05520.055217,484
Sept 26, 20240.05010.05300.04760.04830.0483156,819
Sept 25, 20240.05380.05640.05300.05300.05308,750
Sept 24, 20240.05500.05500.05350.05350.05357,020
Sept 23, 20240.04700.06500.04700.05350.05358,180
Sept 20, 20240.04380.04380.04380.04380.0438102
Sept 19, 20240.06160.06160.05780.05780.05783,594
Sept 18, 20240.05580.06500.05580.06110.061198,016
Sept 17, 20240.06500.06500.06500.06500.0650100
Sept 16, 20240.06000.06120.06000.06120.06121,700
Sept 13, 20240.05670.06300.05430.05430.05437,441
Sept 12, 20240.06830.06830.06120.06400.064035,575
Sept 11, 20240.06600.06600.06600.06600.06605,655
Sept 10, 20240.08000.08000.05100.06680.0668111,485
Sept 09, 20240.06200.08000.05800.08000.080080,155
Sept 06, 20240.05850.05850.05600.05600.05607,032
Sept 05, 20240.05100.06000.05050.05550.055590,366
Sept 04, 20240.04850.04850.04570.04570.04574,400
Sept 03, 20240.04360.04850.04360.04850.04859,300
Aug 30, 20240.04860.04860.04440.04440.04441,110
Aug 29, 20240.03830.04100.03600.03670.03671,400
Aug 28, 20240.03910.04060.03910.04060.04065,125
Aug 27, 2024------
Aug 26, 20240.04860.04860.03830.03830.03831,680
Aug 23, 20240.04700.04770.04000.04000.0400163,356
Aug 22, 20240.04650.04750.04000.04750.04759,190
Aug 21, 20240.04500.05150.04500.04900.04904,990
Aug 20, 20240.05550.05550.05030.05100.05103,501
Aug 19, 20240.04500.04930.04500.04920.049216,400
Aug 16, 20240.06000.06000.04500.04500.0450139,550
Aug 15, 20240.04500.05550.04500.05550.05552,599
Aug 14, 20240.04500.04500.04500.04500.04508,550
Aug 13, 20240.04000.04500.04000.04500.04501,630
Aug 12, 20240.05000.05000.04620.04620.04629,500
Aug 09, 20240.05000.05060.04500.04740.047471,995
Aug 08, 20240.04500.04500.04500.04500.04502,016
Aug 07, 20240.04900.05000.04500.05000.050014,448
Aug 06, 2024------
Aug 05, 2024------
Aug 02, 20240.02000.05500.02000.05100.05106,524
Aug 01, 20240.03000.05000.03000.05000.05005,542
Jul 31, 20240.03000.03000.03000.03000.0300175
Jul 30, 20240.03600.04800.03390.04640.046425,910
Jul 29, 2024------
Jul 26, 20240.03500.03500.03480.03480.034812,050
Jul 25, 20240.05400.05400.03500.04300.0430618,568
Jul 24, 20240.05300.05300.05300.05300.05305,090
Jul 23, 20240.07000.07000.05200.05200.052019,853
Jul 22, 20240.08500.08500.08500.08500.0850156
Jul 19, 20240.07600.10000.05200.09000.090018,126
Jul 18, 20240.05200.07600.05200.07600.07607,381
Jul 17, 20240.05200.07600.05200.06000.06009,612
Jul 16, 20240.04050.06160.04050.06160.061627,129
Jul 15, 20240.04750.05830.04750.05200.0520218,261
Jul 12, 20240.05350.05370.05200.05200.052024,492
Jul 11, 20240.05200.05380.04200.05200.05202,535
Jul 10, 20240.05600.05600.05200.05300.05309,675
Jul 09, 20240.05560.05560.05200.05350.05355,464
Jul 08, 20240.04440.05460.04440.05330.05334,492
Jul 05, 20240.05690.05690.04720.04720.047230,050
Jul 03, 2024------
Jul 02, 20240.05000.05900.04950.05900.059026,171
Jul 01, 20240.05000.05000.04300.04300.04303,373
Jun 28, 20240.04300.04300.04300.04300.0430973
Jun 27, 2024------
Jun 26, 20240.04200.04830.04200.04700.04703,738
Jun 25, 20240.04580.04900.04200.04200.04209,460
Jun 24, 20240.04580.04800.04580.04800.048028,622
Jun 21, 20240.05260.05320.04600.05320.053265,326
Jun 20, 2024------
Jun 18, 20240.04990.05930.04990.05600.056046,412
Jun 17, 2024------
Jun 14, 20240.05820.06020.05820.06020.06025,307
Jun 13, 20240.07010.07010.06250.06250.06255,902
Jun 12, 20240.07100.07100.06440.06440.064413,161
Jun 11, 20240.07100.07100.07100.07100.07108,834
Jun 10, 2024------
Jun 07, 20240.06100.07840.06100.07840.078422,925
Jun 06, 20240.05860.06290.05860.05900.0590110,289
Jun 05, 20240.05400.05450.05400.05450.05453,097
Jun 04, 20240.05410.05410.04010.05100.051086,145
Jun 03, 20240.07140.07140.05400.06000.060062,565
May 31, 20240.07000.07000.06790.06790.0679174,738
May 30, 20240.05980.06800.05980.06200.06204,700
May 29, 20240.06550.06550.05710.05730.05731,821
May 28, 20240.05950.06040.05950.06040.06046,666
May 24, 20240.06150.06150.05600.06150.0615173,780
May 23, 20240.06160.06250.06000.06000.0600204,569
May 22, 20240.06000.06380.06000.06180.061896,281
May 21, 20240.06110.06170.06000.06170.061719,610
May 20, 20240.06100.06830.06100.06150.061538,088
May 17, 20240.05400.06770.05400.06200.062010,862
May 16, 20240.06770.06770.06350.06350.0635199,913
May 15, 20240.06650.07150.06650.06730.067326,242
May 14, 20240.07200.07280.06760.07150.071550,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...