Canada Markets closed

VSBLTY Groupe Technologies Corp. (VSBGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2052-0.0128 (-5.87%)
At close: 01:25PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.21570.21570.20520.20520.205296,724
Aug 18, 20220.22210.22930.21420.21800.2180193,051
Aug 17, 20220.23230.23230.21200.22130.2213167,337
Aug 16, 20220.22000.23360.21440.23000.2300102,784
Aug 15, 20220.22010.23010.22010.22300.223068,686
Aug 12, 20220.22870.23200.21910.22650.2265152,868
Aug 11, 20220.24000.25180.22010.22310.2231109,367
Aug 10, 20220.24440.25540.23990.24420.244266,782
Aug 09, 20220.24490.25370.24000.24000.2400112,334
Aug 08, 20220.23990.25500.23000.23630.2363251,867
Aug 05, 20220.23000.24470.21880.23980.239853,085
Aug 04, 20220.22000.22570.21580.22570.2257105,579
Aug 03, 20220.21940.23000.21000.21870.2187147,312
Aug 02, 20220.22560.23900.21530.22790.2279107,757
Aug 01, 20220.23000.24880.23000.24080.240870,925
Jul 29, 20220.21000.23000.21000.22640.2264175,268
Jul 28, 20220.21000.22430.21000.21460.214661,605
Jul 27, 20220.22000.22700.20520.21990.2199127,016
Jul 26, 20220.23740.24480.22010.22370.2237130,655
Jul 25, 20220.23900.25790.23900.24700.2470141,309
Jul 22, 20220.22800.25160.22550.24980.2498176,984
Jul 21, 20220.22460.22740.21920.22740.2274360,989
Jul 20, 20220.21620.21700.21100.21700.2170169,984
Jul 19, 20220.21250.21300.20350.20820.208256,396
Jul 18, 20220.20470.21450.20070.20640.2064142,253
Jul 15, 20220.20460.20970.20100.20350.203569,212
Jul 14, 20220.21000.21000.19110.19990.1999284,470
Jul 13, 20220.20070.21310.20070.20620.2062116,654
Jul 12, 20220.23100.23100.20540.21310.2131198,962
Jul 11, 20220.21500.22000.20980.21500.2150255,778
Jul 08, 20220.22000.22470.21120.21460.2146534,008
Jul 07, 20220.23200.23200.20760.21590.21591,147,633
Jul 06, 20220.28000.29400.25420.28140.2814216,699
Jul 05, 20220.29700.29700.27950.28420.284272,726
Jul 01, 20220.28810.30000.28250.29520.295266,665
Jun 30, 20220.29000.29900.28600.29000.2900117,036
Jun 29, 20220.31000.31000.30000.30270.302739,850
Jun 28, 20220.31100.31470.30660.30660.306661,996
Jun 27, 20220.29800.31050.27100.31050.310578,265
Jun 24, 20220.31400.31400.28600.29750.2975249,410
Jun 23, 20220.29700.30990.28100.29270.2927175,474
Jun 22, 20220.31250.31290.29880.30000.300091,824
Jun 21, 20220.32000.32630.29600.31230.3123242,901
Jun 17, 20220.31830.31830.29510.31300.3130274,058
Jun 16, 20220.30790.31500.29740.31500.3150200,536
Jun 15, 20220.28500.31740.28500.30590.3059210,921
Jun 14, 20220.31000.32770.29380.30720.3072227,906
Jun 13, 20220.33500.36500.31000.31410.3141298,431
Jun 10, 20220.34020.36020.31500.36020.3602350,047
Jun 09, 20220.35100.35730.33920.34180.3418139,906
Jun 08, 20220.36000.38050.34630.35890.3589224,732
Jun 07, 20220.37750.37750.36270.36720.3672209,292
Jun 06, 20220.37000.37750.36050.37380.373882,608
Jun 03, 20220.36970.37990.36270.36340.363471,474
Jun 02, 20220.36420.37120.36000.36980.369893,940
Jun 01, 20220.37250.37450.35130.36810.3681429,128
May 31, 20220.38720.41700.36700.36700.3670237,028
May 27, 20220.37690.38700.36160.37110.371183,745
May 26, 20220.38800.38800.35970.37370.373787,467
May 25, 20220.39000.39000.37000.37290.372935,164
May 24, 20220.38800.40250.38120.39000.3900259,744
May 23, 20220.40000.40000.36000.38300.383043,972
May 20, 20220.36200.38580.36200.37720.3772434,830
May 19, 20220.38490.39150.38090.38930.389346,750
May 18, 20220.38470.39860.37280.38490.3849150,200
May 17, 20220.38690.42240.38170.41000.410055,843
May 16, 20220.41860.41990.38070.39000.390048,143
May 13, 20220.37180.42000.36750.41890.4189106,835
May 12, 20220.36160.36940.34790.35050.3505180,805
May 11, 20220.40350.40570.37000.37000.370068,342
May 10, 20220.35700.40400.35010.38820.3882311,684
May 09, 20220.39500.39500.34820.35720.3572424,931
May 06, 20220.40770.41410.38000.38410.3841177,661
May 05, 20220.43350.44900.39970.40000.4000113,151
May 04, 20220.45870.46490.43000.45230.4523123,684
May 03, 20220.46850.50000.43720.45000.4500265,656
May 02, 20220.49980.49980.45340.47660.476680,660
Apr 29, 20220.53700.53700.48050.48050.4805122,251
Apr 28, 20220.41600.53000.41600.49990.4999341,423
Apr 27, 20220.41490.42380.40200.41600.416039,122
Apr 26, 20220.42000.42480.41000.42410.424182,655
Apr 25, 20220.40000.42300.39680.41860.4186149,273
Apr 22, 20220.41760.43860.40720.41160.4116170,862
Apr 21, 20220.45300.45390.42010.43490.4349135,711
Apr 20, 20220.45270.45840.42290.44000.440031,993
Apr 19, 20220.40770.42900.39040.42000.4200131,549
Apr 18, 20220.43580.47200.39580.40410.4041316,797
Apr 14, 20220.45740.45740.43000.44680.4468147,851
Apr 13, 20220.46200.48000.45500.45880.4588141,322
Apr 12, 20220.50000.50770.45010.45370.4537131,757
Apr 11, 20220.45030.49330.43300.49000.4900344,005
Apr 08, 20220.46780.47670.45130.45930.4593347,440
Apr 07, 20220.51000.51000.45740.46620.4662276,179
Apr 06, 20220.49000.50800.48640.49000.4900130,536
Apr 05, 20220.53900.53900.49460.50700.5070104,110
Apr 04, 20220.49000.51510.49000.50740.5074184,991
Apr 01, 20220.52000.52990.50000.50630.5063182,932
Mar 31, 20220.49000.53360.49000.52000.520092,258
Mar 30, 20220.52010.53000.48900.50170.5017340,059
Mar 29, 20220.50310.53020.50310.52000.520083,928
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...