Canada Markets open in 1 hr 13 mins

VSBLTY Groupe Technologies Corp. (VSBGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6200-0.0299 (-4.60%)
At close: 03:41PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 20220.60000.66660.60000.62000.6200117,367
Jan. 26, 20220.61000.66840.60780.64990.6499499,807
Jan. 25, 20220.60150.62120.58230.60710.6071226,491
Jan. 24, 20220.64400.64400.55000.63810.6381484,139
Jan. 21, 20220.67700.67700.59830.64710.6471367,776
Jan. 20, 20220.61100.68690.61100.65260.6526289,169
Jan. 19, 20220.71660.73510.62910.63300.6330601,886
Jan. 18, 20220.79950.79950.70720.73000.7300287,999
Jan. 14, 20220.85000.85000.72610.73000.7300388,626
Jan. 13, 20220.85650.85900.81000.82000.820092,961
Jan. 12, 20220.81400.86750.81400.84000.8400213,880
Jan. 11, 20220.85300.90440.77000.85070.8507192,261
Jan. 10, 20220.75000.81000.71490.80850.8085217,241
Jan. 07, 20220.78820.80750.75010.76300.7630263,489
Jan. 06, 20220.83160.88600.79000.80430.8043461,709
Jan. 05, 20220.92820.92820.81480.82000.8200421,839
Jan. 04, 20220.95600.95600.89490.89750.8975271,263
Jan. 03, 20220.93500.99000.91020.96000.9600205,096
Dec. 31, 20210.95500.95500.89550.93000.9300148,327
Dec. 30, 20210.89590.94350.89590.91410.9141125,643
Dec. 29, 20210.93300.96500.91000.93600.9360252,320
Dec. 28, 20210.94000.94000.91000.92010.920187,711
Dec. 27, 20210.97170.97170.85000.94000.940070,651
Dec. 23, 20211.01501.01500.91990.95000.9500143,267
Dec. 22, 20210.86400.95000.86400.95000.9500195,900
Dec. 21, 20210.85000.93040.82440.89430.8943100,204
Dec. 20, 20210.82820.86000.81540.84100.8410100,958
Dec. 17, 20210.90690.91000.84900.85640.8564110,936
Dec. 16, 20210.89100.94000.84760.90970.9097163,995
Dec. 15, 20210.89000.92110.77000.92100.9210795,629
Dec. 14, 20210.98000.98000.87770.89000.8900361,380
Dec. 13, 20211.00001.04000.95500.97050.9705244,554
Dec. 10, 20210.95231.04000.95091.04001.040095,425
Dec. 09, 20210.96881.03000.95740.98820.988299,332
Dec. 08, 20211.05001.08001.00001.00001.0000112,863
Dec. 07, 20210.92051.06000.92051.05001.0500306,599
Dec. 06, 20211.00001.05180.95000.98600.9860554,188
Dec. 03, 20211.05001.17000.99001.05001.0500206,945
Dec. 02, 20210.97001.13000.97001.10501.1050416,006
Dec. 01, 20210.93231.06000.88180.97140.9714373,942
Nov. 30, 20211.06501.07000.88040.96150.96151,276,880
Nov. 29, 20211.16001.16001.03001.05001.0500504,753
Nov. 26, 20211.14001.18001.10001.16001.1600112,785
Nov. 24, 20211.09001.17001.02001.12001.1200369,752
Nov. 23, 20211.23001.23001.05001.06501.0650343,357
Nov. 22, 20211.21171.25001.16001.20001.2000279,490
Nov. 19, 20211.27001.29001.17001.22001.2200492,275
Nov. 18, 20211.37001.38001.27401.29001.2900327,524
Nov. 17, 20211.41001.41001.29001.37001.3700441,106
Nov. 16, 20211.46001.46001.33001.34801.3480558,380
Nov. 15, 20211.60001.60001.42001.43641.4364958,875
Nov. 12, 20211.46401.51001.39501.49001.4900656,853
Nov. 11, 20211.44001.45001.34001.43001.4300381,725
Nov. 10, 20211.38501.45001.28921.35001.3500472,065
Nov. 09, 20211.31001.39001.28001.36951.3695220,430
Nov. 08, 20211.19001.36001.19001.35001.3500858,047
Nov. 05, 20211.21001.21001.06001.18001.1800696,530
Nov. 04, 20211.09211.15001.01001.15001.1500508,583
Nov. 03, 20211.07001.15001.07001.09651.0965349,201
Nov. 02, 20211.16921.18001.09001.11001.1100266,031
Nov. 01, 20211.12081.18001.07461.15201.1520297,775
Oct. 29, 20211.14001.16001.06001.10001.1000635,848
Oct. 28, 20211.22381.22381.13001.15001.1500447,594
Oct. 27, 20211.26001.27401.17001.18001.1800439,316
Oct. 26, 20211.32001.32001.22001.24001.2400495,088
Oct. 25, 20211.13001.35001.13001.32001.3200696,519
Oct. 22, 20211.16001.22001.12001.13001.1300364,254
Oct. 21, 20211.14581.24001.13001.18001.1800350,817
Oct. 20, 20211.23001.33001.10001.15361.1536955,346
Oct. 19, 20211.26001.48001.26001.28001.28001,253,443
Oct. 18, 20211.18001.26001.10001.26001.26001,253,707
Oct. 15, 20211.01001.17000.97781.08001.08001,149,533
Oct. 14, 20210.98001.00210.93450.99600.9960538,880
Oct. 13, 20210.95280.96960.91380.96020.9602592,808
Oct. 12, 20210.92000.99900.89300.95000.9500411,274
Oct. 11, 20210.95000.99180.90500.95910.9591283,717
Oct. 08, 20211.00001.00000.90900.90900.9090816,826
Oct. 07, 20210.84720.99120.83000.97000.9700932,944
Oct. 06, 20210.84010.88800.79000.83000.8300317,026
Oct. 05, 20210.75700.85900.75700.85000.8500730,520
Oct. 04, 20210.83000.87440.74960.81250.81251,060,628
Oct. 01, 20210.65000.77060.62840.77060.7706404,992
Sep. 30, 20210.65000.66070.61950.64550.6455174,876
Sep. 29, 20210.57700.65590.57700.64480.644897,364
Sep. 28, 20210.65500.65500.59510.63000.6300143,936
Sep. 27, 20210.63850.67000.63040.65240.6524179,667
Sep. 24, 20210.60320.65760.60140.65000.6500198,234
Sep. 23, 20210.65000.65390.61210.62910.6291289,261
Sep. 22, 20210.61050.66900.60100.64590.6459206,681
Sep. 21, 20210.55200.63140.55200.61500.6150212,450
Sep. 20, 20210.60400.64800.55400.58960.5896882,908
Sep. 17, 20210.64920.66600.61500.62760.6276280,823
Sep. 16, 20210.64800.70000.64800.66000.6600280,461
Sep. 15, 20210.63900.68990.60560.68530.6853643,071
Sep. 14, 20210.67750.74700.63600.64810.64811,160,474
Sep. 13, 20210.65000.74680.63300.69380.69381,148,151
Sep. 10, 20210.52550.61990.52550.59900.5990965,985
Sep. 09, 20210.45350.54000.45350.52410.5241375,809
Sep. 08, 20210.49450.54000.47490.47600.4760349,057
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...