STOCK FUTURES MIXED; APPLE GAINS AFTER RECORD SALES QUARTER

Sales climbed 11% to a record US$123.9B in fiscal Q1, against average analyst forecast of US$119.1B

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	-	-	-	-	-	-
Jan. 27, 2022	0.6000	0.6666	0.6000	0.6200	0.6200	117,367
Jan. 26, 2022	0.6100	0.6684	0.6078	0.6499	0.6499	499,807
Jan. 25, 2022	0.6015	0.6212	0.5823	0.6071	0.6071	226,491
Jan. 24, 2022	0.6440	0.6440	0.5500	0.6381	0.6381	484,139
Jan. 21, 2022	0.6770	0.6770	0.5983	0.6471	0.6471	367,776
Jan. 20, 2022	0.6110	0.6869	0.6110	0.6526	0.6526	289,169
Jan. 19, 2022	0.7166	0.7351	0.6291	0.6330	0.6330	601,886
Jan. 18, 2022	0.7995	0.7995	0.7072	0.7300	0.7300	287,999
Jan. 14, 2022	0.8500	0.8500	0.7261	0.7300	0.7300	388,626
Jan. 13, 2022	0.8565	0.8590	0.8100	0.8200	0.8200	92,961
Jan. 12, 2022	0.8140	0.8675	0.8140	0.8400	0.8400	213,880
Jan. 11, 2022	0.8530	0.9044	0.7700	0.8507	0.8507	192,261
Jan. 10, 2022	0.7500	0.8100	0.7149	0.8085	0.8085	217,241
Jan. 07, 2022	0.7882	0.8075	0.7501	0.7630	0.7630	263,489
Jan. 06, 2022	0.8316	0.8860	0.7900	0.8043	0.8043	461,709
Jan. 05, 2022	0.9282	0.9282	0.8148	0.8200	0.8200	421,839
Jan. 04, 2022	0.9560	0.9560	0.8949	0.8975	0.8975	271,263
Jan. 03, 2022	0.9350	0.9900	0.9102	0.9600	0.9600	205,096
Dec. 31, 2021	0.9550	0.9550	0.8955	0.9300	0.9300	148,327
Dec. 30, 2021	0.8959	0.9435	0.8959	0.9141	0.9141	125,643
Dec. 29, 2021	0.9330	0.9650	0.9100	0.9360	0.9360	252,320
Dec. 28, 2021	0.9400	0.9400	0.9100	0.9201	0.9201	87,711
Dec. 27, 2021	0.9717	0.9717	0.8500	0.9400	0.9400	70,651
Dec. 23, 2021	1.0150	1.0150	0.9199	0.9500	0.9500	143,267
Dec. 22, 2021	0.8640	0.9500	0.8640	0.9500	0.9500	195,900
Dec. 21, 2021	0.8500	0.9304	0.8244	0.8943	0.8943	100,204
Dec. 20, 2021	0.8282	0.8600	0.8154	0.8410	0.8410	100,958
Dec. 17, 2021	0.9069	0.9100	0.8490	0.8564	0.8564	110,936
Dec. 16, 2021	0.8910	0.9400	0.8476	0.9097	0.9097	163,995
Dec. 15, 2021	0.8900	0.9211	0.7700	0.9210	0.9210	795,629
Dec. 14, 2021	0.9800	0.9800	0.8777	0.8900	0.8900	361,380
Dec. 13, 2021	1.0000	1.0400	0.9550	0.9705	0.9705	244,554
Dec. 10, 2021	0.9523	1.0400	0.9509	1.0400	1.0400	95,425
Dec. 09, 2021	0.9688	1.0300	0.9574	0.9882	0.9882	99,332
Dec. 08, 2021	1.0500	1.0800	1.0000	1.0000	1.0000	112,863
Dec. 07, 2021	0.9205	1.0600	0.9205	1.0500	1.0500	306,599
Dec. 06, 2021	1.0000	1.0518	0.9500	0.9860	0.9860	554,188
Dec. 03, 2021	1.0500	1.1700	0.9900	1.0500	1.0500	206,945
Dec. 02, 2021	0.9700	1.1300	0.9700	1.1050	1.1050	416,006
Dec. 01, 2021	0.9323	1.0600	0.8818	0.9714	0.9714	373,942
Nov. 30, 2021	1.0650	1.0700	0.8804	0.9615	0.9615	1,276,880
Nov. 29, 2021	1.1600	1.1600	1.0300	1.0500	1.0500	504,753
Nov. 26, 2021	1.1400	1.1800	1.1000	1.1600	1.1600	112,785
Nov. 24, 2021	1.0900	1.1700	1.0200	1.1200	1.1200	369,752
Nov. 23, 2021	1.2300	1.2300	1.0500	1.0650	1.0650	343,357
Nov. 22, 2021	1.2117	1.2500	1.1600	1.2000	1.2000	279,490
Nov. 19, 2021	1.2700	1.2900	1.1700	1.2200	1.2200	492,275
Nov. 18, 2021	1.3700	1.3800	1.2740	1.2900	1.2900	327,524
Nov. 17, 2021	1.4100	1.4100	1.2900	1.3700	1.3700	441,106
Nov. 16, 2021	1.4600	1.4600	1.3300	1.3480	1.3480	558,380
Nov. 15, 2021	1.6000	1.6000	1.4200	1.4364	1.4364	958,875
Nov. 12, 2021	1.4640	1.5100	1.3950	1.4900	1.4900	656,853
Nov. 11, 2021	1.4400	1.4500	1.3400	1.4300	1.4300	381,725
Nov. 10, 2021	1.3850	1.4500	1.2892	1.3500	1.3500	472,065
Nov. 09, 2021	1.3100	1.3900	1.2800	1.3695	1.3695	220,430
Nov. 08, 2021	1.1900	1.3600	1.1900	1.3500	1.3500	858,047
Nov. 05, 2021	1.2100	1.2100	1.0600	1.1800	1.1800	696,530
Nov. 04, 2021	1.0921	1.1500	1.0100	1.1500	1.1500	508,583
Nov. 03, 2021	1.0700	1.1500	1.0700	1.0965	1.0965	349,201
Nov. 02, 2021	1.1692	1.1800	1.0900	1.1100	1.1100	266,031
Nov. 01, 2021	1.1208	1.1800	1.0746	1.1520	1.1520	297,775
Oct. 29, 2021	1.1400	1.1600	1.0600	1.1000	1.1000	635,848
Oct. 28, 2021	1.2238	1.2238	1.1300	1.1500	1.1500	447,594
Oct. 27, 2021	1.2600	1.2740	1.1700	1.1800	1.1800	439,316
Oct. 26, 2021	1.3200	1.3200	1.2200	1.2400	1.2400	495,088
Oct. 25, 2021	1.1300	1.3500	1.1300	1.3200	1.3200	696,519
Oct. 22, 2021	1.1600	1.2200	1.1200	1.1300	1.1300	364,254
Oct. 21, 2021	1.1458	1.2400	1.1300	1.1800	1.1800	350,817
Oct. 20, 2021	1.2300	1.3300	1.1000	1.1536	1.1536	955,346
Oct. 19, 2021	1.2600	1.4800	1.2600	1.2800	1.2800	1,253,443
Oct. 18, 2021	1.1800	1.2600	1.1000	1.2600	1.2600	1,253,707
Oct. 15, 2021	1.0100	1.1700	0.9778	1.0800	1.0800	1,149,533
Oct. 14, 2021	0.9800	1.0021	0.9345	0.9960	0.9960	538,880
Oct. 13, 2021	0.9528	0.9696	0.9138	0.9602	0.9602	592,808
Oct. 12, 2021	0.9200	0.9990	0.8930	0.9500	0.9500	411,274
Oct. 11, 2021	0.9500	0.9918	0.9050	0.9591	0.9591	283,717
Oct. 08, 2021	1.0000	1.0000	0.9090	0.9090	0.9090	816,826
Oct. 07, 2021	0.8472	0.9912	0.8300	0.9700	0.9700	932,944
Oct. 06, 2021	0.8401	0.8880	0.7900	0.8300	0.8300	317,026
Oct. 05, 2021	0.7570	0.8590	0.7570	0.8500	0.8500	730,520
Oct. 04, 2021	0.8300	0.8744	0.7496	0.8125	0.8125	1,060,628
Oct. 01, 2021	0.6500	0.7706	0.6284	0.7706	0.7706	404,992
Sep. 30, 2021	0.6500	0.6607	0.6195	0.6455	0.6455	174,876
Sep. 29, 2021	0.5770	0.6559	0.5770	0.6448	0.6448	97,364
Sep. 28, 2021	0.6550	0.6550	0.5951	0.6300	0.6300	143,936
Sep. 27, 2021	0.6385	0.6700	0.6304	0.6524	0.6524	179,667
Sep. 24, 2021	0.6032	0.6576	0.6014	0.6500	0.6500	198,234
Sep. 23, 2021	0.6500	0.6539	0.6121	0.6291	0.6291	289,261
Sep. 22, 2021	0.6105	0.6690	0.6010	0.6459	0.6459	206,681
Sep. 21, 2021	0.5520	0.6314	0.5520	0.6150	0.6150	212,450
Sep. 20, 2021	0.6040	0.6480	0.5540	0.5896	0.5896	882,908
Sep. 17, 2021	0.6492	0.6660	0.6150	0.6276	0.6276	280,823
Sep. 16, 2021	0.6480	0.7000	0.6480	0.6600	0.6600	280,461
Sep. 15, 2021	0.6390	0.6899	0.6056	0.6853	0.6853	643,071
Sep. 14, 2021	0.6775	0.7470	0.6360	0.6481	0.6481	1,160,474
Sep. 13, 2021	0.6500	0.7468	0.6330	0.6938	0.6938	1,148,151
Sep. 10, 2021	0.5255	0.6199	0.5255	0.5990	0.5990	965,985
Sep. 09, 2021	0.4535	0.5400	0.4535	0.5241	0.5241	375,809
Sep. 08, 2021	0.4945	0.5400	0.4749	0.4760	0.4760	349,057
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,544.11-51.78(-0.25%)

S&P 5004,326.51-23.42(-0.54%)

DOW34,160.78-7.31(-0.02%)

CAD/USD0.7826-0.0026(-0.3303%)

CRUDE OIL87.85+1.24(+1.43%)

BTC-CAD46,452.46-829.23(-1.75%)

STOCK FUTURES MIXED; APPLE GAINS AFTER RECORD SALES QUARTER

VSBLTY Groupe Technologies Corp. (VSBGF)

S&P/TSX
20,544.11
-51.78(-0.25%)

S&P 500
4,326.51
-23.42(-0.54%)

DOW
34,160.78
-7.31(-0.02%)

CAD/USD
0.7826
-0.0026(-0.3303%)

CRUDE OIL
87.85
+1.24(+1.43%)

BTC-CAD
46,452.46
-829.23(-1.75%)