Vsblty Groupe Technologies Corp (OP: VSBGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.4170	0.4170	0.3670	0.3670	237,028	-0.00(-1.10%)
May 27, 2022	0.3769	0.3870	0.3616	0.3711	83,745	-0.00(-0.70%)
May 26, 2022	0.3880	0.3880	0.3597	0.3737	87,467	+0.00(+0.21%)
May 25, 2022	0.3900	0.3900	0.3700	0.3729	35,164	-0.02(-4.38%)
May 24, 2022	0.3880	0.4025	0.3812	0.3900	259,744	+0.01(+1.83%)
May 23, 2022	0.4000	0.4000	0.3600	0.3830	43,972	+0.01(+1.54%)
May 20, 2022	0.3620	0.3858	0.3620	0.3772	434,830	-0.01(-3.11%)
May 19, 2022	0.3849	0.3915	0.3809	0.3893	46,750	+0.00(+1.14%)
May 18, 2022	0.3847	0.3986	0.3728	0.3849	150,200	-0.03(-6.12%)
May 17, 2022	0.3869	0.4224	0.3817	0.4100	55,843	+0.02(+5.13%)
May 16, 2022	0.4186	0.4199	0.3807	0.3900	48,143	-0.03(-6.90%)
May 13, 2022	0.3718	0.4200	0.3675	0.4189	106,835	+0.07(+19.51%)
May 12, 2022	0.3595	0.3694	0.3479	0.3505	180,805	-0.02(-5.27%)
May 11, 2022	0.4035	0.4057	0.3700	0.3700	68,342	-0.02(-4.69%)
May 10, 2022	0.3570	0.4040	0.3501	0.3882	311,684	+0.03(+8.68%)
May 09, 2022	0.3950	0.3950	0.3482	0.3572	424,931	-0.03(-7.00%)
May 06, 2022	0.3934	0.4141	0.3800	0.3841	177,661	-0.02(-3.98%)
May 05, 2022	0.4300	0.4490	0.3997	0.4000	113,151	-0.05(-11.56%)
May 04, 2022	0.4468	0.4649	0.4300	0.4523	123,684	+0.00(+0.51%)
May 03, 2022	0.4685	0.5000	0.4372	0.4500	265,656	-0.03(-5.58%)
May 02, 2022	0.4900	0.4998	0.4534	0.4766	80,660	-0.00(-0.81%)
Apr 29, 2022	0.5370	0.5370	0.4805	0.4805	122,251	-0.02(-3.88%)
Apr 28, 2022	0.4160	0.5300	0.4160	0.4999	341,423	+0.08(+20.17%)
Apr 27, 2022	0.4149	0.4238	0.4020	0.4160	39,122	-0.01(-1.91%)
Apr 26, 2022	0.4200	0.4248	0.4100	0.4241	82,655	+0.01(+1.31%)
Apr 25, 2022	0.4200	0.4230	0.3968	0.4186	149,273	+0.01(+1.70%)
Apr 22, 2022	0.4363	0.4386	0.4072	0.4116	170,862	-0.02(-5.36%)
Apr 21, 2022	0.4530	0.4539	0.4201	0.4349	135,711	-0.01(-1.16%)
Apr 20, 2022	0.4372	0.4584	0.4229	0.4400	31,993	+0.02(+4.76%)
Apr 19, 2022	0.4077	0.4290	0.3904	0.4200	131,549	+0.02(+3.93%)
Apr 18, 2022	0.4358	0.4720	0.3958	0.4041	316,797	-0.04(-9.56%)
Apr 14, 2022	0.4574	0.4574	0.4300	0.4468	147,851	-0.01(-2.62%)
Apr 13, 2022	0.4620	0.4800	0.4550	0.4588	141,322	+0.01(+1.12%)
Apr 12, 2022	0.5000	0.5077	0.4501	0.4537	131,757	-0.04(-7.41%)
Apr 11, 2022	0.4503	0.4933	0.4330	0.4900	344,005	+0.03(+6.68%)
Apr 08, 2022	0.4678	0.4767	0.4513	0.4593	347,440	-0.01(-1.48%)
Apr 07, 2022	0.5100	0.5100	0.4574	0.4662	276,179	-0.02(-4.86%)
Apr 06, 2022	0.4900	0.5080	0.4864	0.4900	130,536	-0.02(-3.35%)
Apr 05, 2022	0.5390	0.5390	0.4946	0.5070	104,110	-0.00(-0.08%)
Apr 04, 2022	0.4900	0.5151	0.4900	0.5074	184,991	+0.00(+0.22%)
Apr 01, 2022	0.5200	0.5299	0.5000	0.5063	182,932	-0.01(-2.63%)
Mar 31, 2022	0.4900	0.5336	0.4900	0.5200	92,258	+0.02(+3.65%)
Mar 30, 2022	0.5201	0.5300	0.4890	0.5017	340,059	-0.02(-3.52%)
Mar 29, 2022	0.5200	0.5302	0.5031	0.5200	83,928	+0.00(+0.02%)
Mar 28, 2022	0.5000	0.5200	0.5000	0.5199	86,527	-0.00(-0.29%)
Mar 25, 2022	0.5192	0.5482	0.5000	0.5214	147,543	-0.00(-0.06%)
Mar 24, 2022	0.5009	0.5245	0.5000	0.5217	258,027	+0.02(+4.34%)
Mar 23, 2022	0.5100	0.5141	0.4934	0.5000	61,910	-0.01(-1.96%)
Mar 22, 2022	0.4880	0.5356	0.4880	0.5100	62,164	-0.01(-2.50%)
Mar 21, 2022	0.5245	0.5348	0.5140	0.5231	58,282	-0.01(-1.30%)
Mar 18, 2022	0.5500	0.5574	0.5245	0.5300	193,147	-0.02(-3.07%)
Mar 17, 2022	0.5299	0.5645	0.5228	0.5468	210,804	+0.02(+3.58%)
Mar 16, 2022	0.4880	0.5384	0.4880	0.5279	118,407	+0.01(+2.66%)
Mar 15, 2022	0.5225	0.5264	0.5014	0.5142	148,742	+0.00(+0.43%)
Mar 14, 2022	0.5300	0.5514	0.5000	0.5120	144,884	-0.03(-5.48%)
Mar 11, 2022	0.5636	0.5852	0.5351	0.5417	43,886	-0.01(-2.13%)
Mar 10, 2022	0.5358	0.5631	0.5140	0.5535	50,704	+0.00(+0.64%)
Mar 09, 2022	0.5228	0.5637	0.5150	0.5500	68,005	+0.04(+6.96%)
Mar 08, 2022	0.5269	0.5480	0.5100	0.5142	144,841	-0.03(-4.78%)
Mar 07, 2022	0.5390	0.5776	0.5390	0.5400	213,360	-0.05(-9.11%)
Mar 04, 2022	0.5760	0.5975	0.5610	0.5941	58,760	+0.00(+0.68%)
Mar 03, 2022	0.6454	0.6454	0.5759	0.5901	170,762	-0.05(-7.59%)
Mar 02, 2022	0.6259	0.6434	0.6051	0.6386	153,901	+0.02(+2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.