Canada Markets open in 7 hrs 54 mins

VSBLTY Groupe Technologies Corp. (VSBGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1400-0.0123 (-8.08%)
At close: 12:58PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20220.15280.15280.14000.14000.140054,236
Nov 23, 20220.14000.15980.14000.15230.1523178,048
Nov 22, 20220.16000.16900.15500.15500.1550166,783
Nov 21, 20220.15530.16900.15530.16890.168950,152
Nov 18, 20220.17020.17920.16810.17090.170999,360
Nov 17, 20220.16500.17250.15050.17250.1725197,530
Nov 16, 20220.16260.16260.14830.16250.1625195,104
Nov 15, 20220.16500.16870.14510.16250.1625628,514
Nov 14, 20220.17320.17680.15950.15950.159567,139
Nov 11, 20220.17120.18250.16450.17200.1720184,034
Nov 10, 20220.16850.18000.16140.17000.170094,999
Nov 09, 20220.17000.17490.17000.17370.173745,793
Nov 08, 20220.17800.17990.17120.17140.171456,661
Nov 07, 20220.16500.19000.16000.17180.1718202,132
Nov 04, 20220.17490.18250.17010.17010.170142,861
Nov 03, 20220.18200.18530.16760.17490.174970,774
Nov 02, 20220.16620.18110.15920.18030.180376,266
Nov 01, 20220.15200.17940.15200.15850.1585261,325
Oct 31, 20220.16990.18290.14540.14980.1498153,682
Oct 28, 20220.16450.18880.15790.17250.1725319,102
Oct 27, 20220.14000.17110.14000.15500.1550257,895
Oct 26, 20220.11790.12860.11790.12180.1218199,539
Oct 25, 20220.11150.13090.11150.12490.1249102,360
Oct 24, 20220.11000.11260.10110.10560.1056125,985
Oct 21, 20220.10250.11530.10250.11000.1100113,212
Oct 20, 20220.13200.13200.11000.11470.1147139,254
Oct 19, 20220.12740.13000.11900.12020.120277,599
Oct 18, 20220.13300.13300.12200.12750.1275183,876
Oct 17, 20220.13130.13130.12830.13030.130356,875
Oct 14, 20220.13400.13400.12500.12510.1251245,516
Oct 13, 20220.13700.13700.12430.13360.133671,802
Oct 12, 20220.13500.13880.12880.13050.130567,305
Oct 11, 20220.13460.14500.12500.13760.1376308,787
Oct 10, 20220.15330.15330.14000.14050.14056,164
Oct 07, 20220.15200.15200.13570.14690.1469229,741
Oct 06, 20220.14510.16050.14510.15000.150051,246
Oct 05, 20220.16000.16000.14970.15410.154144,896
Oct 04, 20220.15000.16110.15000.15900.159040,037
Oct 03, 20220.15250.16260.15000.15720.157279,887
Sept 30, 20220.15640.16720.15330.15330.153390,523
Sept 29, 20220.16000.16000.15000.15500.1550101,505
Sept 28, 20220.16700.17000.15500.16220.162259,530
Sept 27, 20220.16850.17120.16510.16900.169055,639
Sept 26, 20220.17220.17500.16450.16520.1652103,204
Sept 23, 20220.17730.18120.16730.17400.1740172,549
Sept 22, 20220.19070.19070.17000.17370.1737124,865
Sept 21, 20220.18620.18620.18000.18590.185952,194
Sept 20, 20220.19520.19520.18650.19000.190055,045
Sept 19, 20220.18760.19800.18760.19800.198051,837
Sept 16, 20220.19700.19920.18300.18300.1830263,434
Sept 15, 20220.19500.20310.19500.19650.1965179,159
Sept 14, 20220.21060.21060.19020.19500.195026,716
Sept 13, 20220.20000.21050.18710.21050.2105461,593
Sept 12, 20220.22000.22000.20450.20460.2046117,976
Sept 09, 20220.22000.23300.20730.20730.2073326,240
Sept 08, 20220.21000.22000.21000.21760.2176179,959
Sept 07, 20220.20880.21510.19780.20020.2002222,182
Sept 06, 20220.19510.20350.18660.20350.2035142,352
Sept 02, 20220.17230.20140.17230.19410.1941320,231
Sept 01, 20220.17660.19190.17550.18000.1800274,416
Aug 31, 20220.16780.17500.16000.17000.17001,424,399
Aug 30, 20220.19380.19380.17170.17670.1767201,335
Aug 29, 20220.20700.20700.17270.18750.1875346,779
Aug 26, 20220.22000.23080.18410.19170.1917327,841
Aug 25, 20220.19780.21150.19780.20670.206752,095
Aug 24, 20220.20500.21250.20500.20950.209549,150
Aug 23, 20220.20500.21480.20120.20420.2042131,214
Aug 22, 20220.20520.21140.20110.20660.2066148,442
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...