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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.2157	0.2157	0.2052	0.2052	0.2052	96,724
Aug 18, 2022	0.2221	0.2293	0.2142	0.2180	0.2180	193,051
Aug 17, 2022	0.2323	0.2323	0.2120	0.2213	0.2213	167,337
Aug 16, 2022	0.2200	0.2336	0.2144	0.2300	0.2300	102,784
Aug 15, 2022	0.2201	0.2301	0.2201	0.2230	0.2230	68,686
Aug 12, 2022	0.2287	0.2320	0.2191	0.2265	0.2265	152,868
Aug 11, 2022	0.2400	0.2518	0.2201	0.2231	0.2231	109,367
Aug 10, 2022	0.2444	0.2554	0.2399	0.2442	0.2442	66,782
Aug 09, 2022	0.2449	0.2537	0.2400	0.2400	0.2400	112,334
Aug 08, 2022	0.2399	0.2550	0.2300	0.2363	0.2363	251,867
Aug 05, 2022	0.2300	0.2447	0.2188	0.2398	0.2398	53,085
Aug 04, 2022	0.2200	0.2257	0.2158	0.2257	0.2257	105,579
Aug 03, 2022	0.2194	0.2300	0.2100	0.2187	0.2187	147,312
Aug 02, 2022	0.2256	0.2390	0.2153	0.2279	0.2279	107,757
Aug 01, 2022	0.2300	0.2488	0.2300	0.2408	0.2408	70,925
Jul 29, 2022	0.2100	0.2300	0.2100	0.2264	0.2264	175,268
Jul 28, 2022	0.2100	0.2243	0.2100	0.2146	0.2146	61,605
Jul 27, 2022	0.2200	0.2270	0.2052	0.2199	0.2199	127,016
Jul 26, 2022	0.2374	0.2448	0.2201	0.2237	0.2237	130,655
Jul 25, 2022	0.2390	0.2579	0.2390	0.2470	0.2470	141,309
Jul 22, 2022	0.2280	0.2516	0.2255	0.2498	0.2498	176,984
Jul 21, 2022	0.2246	0.2274	0.2192	0.2274	0.2274	360,989
Jul 20, 2022	0.2162	0.2170	0.2110	0.2170	0.2170	169,984
Jul 19, 2022	0.2125	0.2130	0.2035	0.2082	0.2082	56,396
Jul 18, 2022	0.2047	0.2145	0.2007	0.2064	0.2064	142,253
Jul 15, 2022	0.2046	0.2097	0.2010	0.2035	0.2035	69,212
Jul 14, 2022	0.2100	0.2100	0.1911	0.1999	0.1999	284,470
Jul 13, 2022	0.2007	0.2131	0.2007	0.2062	0.2062	116,654
Jul 12, 2022	0.2310	0.2310	0.2054	0.2131	0.2131	198,962
Jul 11, 2022	0.2150	0.2200	0.2098	0.2150	0.2150	255,778
Jul 08, 2022	0.2200	0.2247	0.2112	0.2146	0.2146	534,008
Jul 07, 2022	0.2320	0.2320	0.2076	0.2159	0.2159	1,147,633
Jul 06, 2022	0.2800	0.2940	0.2542	0.2814	0.2814	216,699
Jul 05, 2022	0.2970	0.2970	0.2795	0.2842	0.2842	72,726
Jul 01, 2022	0.2881	0.3000	0.2825	0.2952	0.2952	66,665
Jun 30, 2022	0.2900	0.2990	0.2860	0.2900	0.2900	117,036
Jun 29, 2022	0.3100	0.3100	0.3000	0.3027	0.3027	39,850
Jun 28, 2022	0.3110	0.3147	0.3066	0.3066	0.3066	61,996
Jun 27, 2022	0.2980	0.3105	0.2710	0.3105	0.3105	78,265
Jun 24, 2022	0.3140	0.3140	0.2860	0.2975	0.2975	249,410
Jun 23, 2022	0.2970	0.3099	0.2810	0.2927	0.2927	175,474
Jun 22, 2022	0.3125	0.3129	0.2988	0.3000	0.3000	91,824
Jun 21, 2022	0.3200	0.3263	0.2960	0.3123	0.3123	242,901
Jun 17, 2022	0.3183	0.3183	0.2951	0.3130	0.3130	274,058
Jun 16, 2022	0.3079	0.3150	0.2974	0.3150	0.3150	200,536
Jun 15, 2022	0.2850	0.3174	0.2850	0.3059	0.3059	210,921
Jun 14, 2022	0.3100	0.3277	0.2938	0.3072	0.3072	227,906
Jun 13, 2022	0.3350	0.3650	0.3100	0.3141	0.3141	298,431
Jun 10, 2022	0.3402	0.3602	0.3150	0.3602	0.3602	350,047
Jun 09, 2022	0.3510	0.3573	0.3392	0.3418	0.3418	139,906
Jun 08, 2022	0.3600	0.3805	0.3463	0.3589	0.3589	224,732
Jun 07, 2022	0.3775	0.3775	0.3627	0.3672	0.3672	209,292
Jun 06, 2022	0.3700	0.3775	0.3605	0.3738	0.3738	82,608
Jun 03, 2022	0.3697	0.3799	0.3627	0.3634	0.3634	71,474
Jun 02, 2022	0.3642	0.3712	0.3600	0.3698	0.3698	93,940
Jun 01, 2022	0.3725	0.3745	0.3513	0.3681	0.3681	429,128
May 31, 2022	0.3872	0.4170	0.3670	0.3670	0.3670	237,028
May 27, 2022	0.3769	0.3870	0.3616	0.3711	0.3711	83,745
May 26, 2022	0.3880	0.3880	0.3597	0.3737	0.3737	87,467
May 25, 2022	0.3900	0.3900	0.3700	0.3729	0.3729	35,164
May 24, 2022	0.3880	0.4025	0.3812	0.3900	0.3900	259,744
May 23, 2022	0.4000	0.4000	0.3600	0.3830	0.3830	43,972
May 20, 2022	0.3620	0.3858	0.3620	0.3772	0.3772	434,830
May 19, 2022	0.3849	0.3915	0.3809	0.3893	0.3893	46,750
May 18, 2022	0.3847	0.3986	0.3728	0.3849	0.3849	150,200
May 17, 2022	0.3869	0.4224	0.3817	0.4100	0.4100	55,843
May 16, 2022	0.4186	0.4199	0.3807	0.3900	0.3900	48,143
May 13, 2022	0.3718	0.4200	0.3675	0.4189	0.4189	106,835
May 12, 2022	0.3616	0.3694	0.3479	0.3505	0.3505	180,805
May 11, 2022	0.4035	0.4057	0.3700	0.3700	0.3700	68,342
May 10, 2022	0.3570	0.4040	0.3501	0.3882	0.3882	311,684
May 09, 2022	0.3950	0.3950	0.3482	0.3572	0.3572	424,931
May 06, 2022	0.4077	0.4141	0.3800	0.3841	0.3841	177,661
May 05, 2022	0.4335	0.4490	0.3997	0.4000	0.4000	113,151
May 04, 2022	0.4587	0.4649	0.4300	0.4523	0.4523	123,684
May 03, 2022	0.4685	0.5000	0.4372	0.4500	0.4500	265,656
May 02, 2022	0.4998	0.4998	0.4534	0.4766	0.4766	80,660
Apr 29, 2022	0.5370	0.5370	0.4805	0.4805	0.4805	122,251
Apr 28, 2022	0.4160	0.5300	0.4160	0.4999	0.4999	341,423
Apr 27, 2022	0.4149	0.4238	0.4020	0.4160	0.4160	39,122
Apr 26, 2022	0.4200	0.4248	0.4100	0.4241	0.4241	82,655
Apr 25, 2022	0.4000	0.4230	0.3968	0.4186	0.4186	149,273
Apr 22, 2022	0.4176	0.4386	0.4072	0.4116	0.4116	170,862
Apr 21, 2022	0.4530	0.4539	0.4201	0.4349	0.4349	135,711
Apr 20, 2022	0.4527	0.4584	0.4229	0.4400	0.4400	31,993
Apr 19, 2022	0.4077	0.4290	0.3904	0.4200	0.4200	131,549
Apr 18, 2022	0.4358	0.4720	0.3958	0.4041	0.4041	316,797
Apr 14, 2022	0.4574	0.4574	0.4300	0.4468	0.4468	147,851
Apr 13, 2022	0.4620	0.4800	0.4550	0.4588	0.4588	141,322
Apr 12, 2022	0.5000	0.5077	0.4501	0.4537	0.4537	131,757
Apr 11, 2022	0.4503	0.4933	0.4330	0.4900	0.4900	344,005
Apr 08, 2022	0.4678	0.4767	0.4513	0.4593	0.4593	347,440
Apr 07, 2022	0.5100	0.5100	0.4574	0.4662	0.4662	276,179
Apr 06, 2022	0.4900	0.5080	0.4864	0.4900	0.4900	130,536
Apr 05, 2022	0.5390	0.5390	0.4946	0.5070	0.5070	104,110
Apr 04, 2022	0.4900	0.5151	0.4900	0.5074	0.5074	184,991
Apr 01, 2022	0.5200	0.5299	0.5000	0.5063	0.5063	182,932
Mar 31, 2022	0.4900	0.5336	0.4900	0.5200	0.5200	92,258
Mar 30, 2022	0.5201	0.5300	0.4890	0.5017	0.5017	340,059
Mar 29, 2022	0.5031	0.5302	0.5031	0.5200	0.5200	83,928
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,111.38-154.02(-0.76%)

S&P 5004,228.48-55.26(-1.29%)

DOW33,706.74-292.30(-0.86%)

CAD/USD0.7696-0.0030(-0.3925%)

CRUDE OIL89.91-0.59(-0.65%)

BTC-CAD27,701.59-945.44(-3.30%)

VSBLTY Groupe Technologies Corp. (VSBGF)

S&P/TSX
20,111.38
-154.02(-0.76%)

S&P 500
4,228.48
-55.26(-1.29%)

DOW
33,706.74
-292.30(-0.86%)

CAD/USD
0.7696
-0.0030(-0.3925%)

CRUDE OIL
89.91
-0.59(-0.65%)

BTC-CAD
27,701.59
-945.44(-3.30%)