Canada markets open in 3 hours 35 minutes

VSBLTY Groupe Technologies Corp. (VSBGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0745-0.0095 (-11.31%)
At close: 03:50PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.07300.07600.07300.07450.074540,500
Apr 19, 20240.08280.08400.07500.08400.084051,495
Apr 18, 20240.08500.09500.08500.08500.085075,365
Apr 17, 20240.08750.08750.08010.08270.0827120,504
Apr 16, 20240.09200.09200.08780.08780.0878589
Apr 15, 20240.08930.09200.08850.09200.092046,201
Apr 12, 20240.09630.09630.08900.09180.091827,937
Apr 11, 20240.09800.09800.09500.09500.095010,200
Apr 10, 20240.10240.11000.10000.10000.1000118,309
Apr 09, 20240.11000.11280.10000.10910.10912,250
Apr 08, 20240.11040.11190.10650.10650.10651,426
Apr 05, 20240.11500.11700.11300.11700.117027,551
Apr 04, 20240.12450.12790.11500.11710.117147,666
Apr 03, 20240.11900.12410.11710.11710.11711,477
Apr 02, 20240.13600.13600.11700.11700.117020,453
Apr 01, 20240.11820.12870.11820.12500.125015,955
Mar 28, 20240.12400.12400.12400.12400.12402,331
Mar 27, 20240.20480.20480.12720.13100.131083,389
Mar 26, 20240.13200.22890.13200.22000.2200342,281
Mar 25, 20240.07500.13010.07500.13010.1301110,886
Mar 22, 20240.08090.08150.07660.08150.081515,638
Mar 21, 20240.07770.08150.07770.08150.08159,498
Mar 20, 20240.08150.09000.08040.08150.0815428,180
Mar 19, 20240.07710.07800.07000.07380.073838,512
Mar 18, 20240.08000.08500.07030.07030.070313,075
Mar 15, 20240.07010.08730.07010.07500.075014,481
Mar 14, 20240.09500.09500.07030.08500.085062,163
Mar 13, 20240.07500.10000.07000.07420.074251,216
Mar 12, 20240.07600.09000.07400.07500.0750112,125
Mar 11, 20240.07610.08810.07600.07600.076013,988
Mar 08, 20240.07600.08980.07600.07600.076013,161
Mar 07, 20240.08800.08800.08800.08800.08802,762
Mar 06, 20240.09500.10000.07770.08500.085077,886
Mar 05, 20240.08100.10000.07730.09000.090020,740
Mar 04, 20240.07700.10000.07700.08850.088538,036
Mar 01, 20240.08100.08850.07700.08600.08603,200
Feb 29, 20240.08000.10000.07500.08000.080021,353
Feb 28, 20240.08000.10000.07500.07500.0750119,369
Feb 27, 20240.09000.09000.08000.08000.0800738
Feb 26, 20240.09130.09130.07500.08250.082521,961
Feb 23, 20240.09000.09000.07500.08250.082526,014
Feb 22, 20240.08520.08800.07790.08150.081534,764
Feb 21, 20240.09240.09500.07880.08000.080022,377
Feb 20, 20240.08620.09350.08520.09100.091016,230
Feb 16, 20240.07800.09000.07800.09000.090071,889
Feb 15, 20240.08040.08800.07420.07420.0742146,201
Feb 14, 20240.09500.10000.08000.08000.0800114,150
Feb 13, 20240.07500.08410.07500.07500.07504,209
Feb 12, 20240.07500.09500.07500.07680.076826,360
Feb 09, 20240.07500.09500.07500.07500.075038,390
Feb 08, 20240.07900.09000.07430.07430.074327,226
Feb 07, 20240.07200.08000.07200.08000.080016,051
Feb 06, 20240.08750.08750.07500.08520.0852449
Feb 05, 20240.08520.09130.08500.09000.090015,618
Feb 02, 20240.08810.08950.08000.08950.089511,510
Feb 01, 20240.08200.11000.08200.09100.09107,981
Jan 31, 20240.08070.08070.08070.08070.0807101
Jan 30, 20240.08360.09100.07830.07840.07849,422
Jan 29, 20240.10000.10000.08000.08360.08368,137
Jan 26, 20240.07000.09500.07000.09500.095048,467
Jan 25, 20240.07500.08000.06290.07300.073042,210
Jan 24, 20240.06650.06800.06100.06480.06488,413
Jan 23, 20240.05800.05800.05800.05800.0580437
Jan 22, 20240.06690.07980.06680.06680.06689,810
Jan 19, 20240.06300.07180.05300.06000.060029,937
Jan 18, 20240.05920.05920.05920.05920.0592210
Jan 17, 20240.06650.06650.06650.06650.066510,083
Jan 16, 20240.06320.08100.05900.08000.080036,920
Jan 12, 20240.06420.06420.06000.06000.0600278
Jan 11, 20240.05900.07350.05900.06000.060063,459
Jan 10, 20240.07350.07350.06770.07350.073531,514
Jan 09, 20240.07350.07350.06500.06930.06933,700
Jan 08, 20240.07000.07350.06200.07350.073545,504
Jan 05, 20240.07250.09700.07250.07480.074880,194
Jan 04, 20240.06900.08470.06900.07250.07259,657
Jan 03, 20240.07370.07470.07000.07000.070014,095
Jan 02, 20240.07890.08490.07100.08350.083539,894
Dec 29, 20230.08300.08810.07000.07940.079465,399
Dec 28, 20230.08330.08650.07700.08060.080649,452
Dec 27, 20230.09500.09500.08000.08960.089649,257
Dec 26, 20230.06300.10000.06250.09000.090043,578
Dec 22, 20230.07800.11840.06560.07550.075572,463
Dec 21, 20230.07130.09000.06150.08020.080230,455
Dec 20, 20230.09740.10240.07890.08500.085025,743
Dec 19, 20230.08600.11000.08600.08990.089911,407
Dec 18, 20230.10100.11000.08830.09080.090810,501
Dec 15, 20230.11500.12800.10340.11100.111040,889
Dec 14, 20230.11900.15900.11700.12210.122118,405
Dec 13, 20230.12530.13000.12000.12900.12909,037
Dec 12, 20230.13000.13000.12000.12000.120032,367
Dec 11, 20230.12910.16200.12600.12600.126036,043
Dec 08, 20230.12930.13200.12600.12610.12619,610
Dec 07, 20230.12600.13290.12600.12800.1280108,253
Dec 06, 20230.13000.13500.12620.12620.126232,347
Dec 05, 20230.13900.13900.12800.13100.131016,939
Dec 04, 20230.12800.13590.12800.13290.132917,183
Dec 01, 20230.13550.13900.13550.13900.139062,282
Nov 30, 20230.12000.15000.11760.12990.1299103,351
Nov 29, 20230.20000.20000.11500.11600.116040,489
Nov 28, 20230.12000.20000.11500.20000.20007,383
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...