ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.43
-0.53%
US Tech 100
18,087.60
0.33%
S&P 500
5,270.17
-0.14%
US Dollar vs CAD
1.36204
-0.24%
Bitcoin
69,268.81
2.24%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Vsblty Groupe Technologies Corporation (QB) (VSBGF)

  7. Vsblty Groupe Technologies Corporation (QB) (VSBGF) Historical

VSBGF Vsblty Groupe Technologies Corporation (QB)

0.0632
-0.0047 (-6.92%)
Last Updated: 10:11:13
Delayed by 15 minutes

VSBGF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0679 0.0059 9.52% 0.07 0.07 0.0679 174,738
May 30 2024 0.062 0.00475 8.30% 0.0598 0.068 0.0598 4,700
May 29 2024 0.05725 -0.0031 -5.14% 0.0655 0.0655 0.0571 1,821
May 28 2024 0.06035 -0.00115 -1.87% 0.059495 0.06035 0.059495 6,666
May 24 2024 0.0615 0.0015 2.50% 0.06155 0.06155 0.056 173,780
May 23 2024 0.06 -0.0018 -2.91% 0.0616 0.06247 0.06 204,569
May 22 2024 0.0618 0.0001 0.16% 0.06 0.0638 0.06 96,281
May 21 2024 0.0617 0.0002 0.33% 0.061126 0.0617 0.06 19,610
May 20 2024 0.0615 -0.0005 -0.81% 0.061 0.06825 0.061 38,088
May 17 2024 0.062 -0.00145 -2.29% 0.054 0.0677 0.054 10,862
May 16 2024 0.06345 -0.00383 -5.69% 0.0677 0.0677 0.06345 199,913
May 15 2024 0.067275 -0.0042 -5.87% 0.066495 0.0715 0.066495 26,242
May 14 2024 0.07147 -0.00043 -0.60% 0.072 0.072775 0.067581 50,020
May 13 2024 0.0719 -0.0161 -18.30% 0.0797 0.0797 0.0719 6,005
May 10 2024 0.088 -0.002 -2.22% 0.11 0.11 0.0831 18,158
May 09 2024 0.09 -0.0004 -0.44% 0.0894 0.09 0.0894 2,620
May 08 2024 0.0904 0.0054 6.35% 0.0924 0.0961 0.0904 1,956
May 07 2024 0.085005 0.00 0.00% 0.085005 0.085005 0.085005 0
May 06 2024 0.085005 -0.01185 -12.23% 0.09 0.09 0.0849 11,045
May 03 2024 0.09685 0.00925 10.56% 0.0898 0.1073 0.0898 292,496
May 02 2024 0.0876 0.00403 4.82% 0.076 0.0876 0.076 256,500
May 01 2024 0.083575 0.00478 6.06% 0.0761 0.083575 0.0761 1,937
Apr 30 2024 0.0788 0.0028 3.68% 0.0788 0.085 0.0788 20,165
Apr 29 2024 0.076 0.0014 1.88% 0.0717 0.076 0.0717 3,103
Apr 26 2024 0.0746 0.0136 22.30% 0.059 0.0746 0.059 181,513
Apr 25 2024 0.061 -0.009 -12.86% 0.0665 0.071 0.055 138,515
Apr 24 2024 0.07 -0.0038 -5.15% 0.076 0.076 0.07 259,379
Apr 23 2024 0.0738 -0.0007 -0.94% 0.0725 0.0753 0.0725 260,854
Apr 22 2024 0.0745 -0.0095 -11.31% 0.073 0.076 0.073 40,500
Apr 19 2024 0.084 -0.001 -1.18% 0.08278 0.084 0.075 51,495
Apr 18 2024 0.085 0.00233 2.82% 0.085 0.095 0.085 75,365
Apr 17 2024 0.08267 -0.00513 -5.84% 0.087535 0.087535 0.080075 120,504
Apr 16 2024 0.0878 -0.0042 -4.57% 0.092 0.092 0.0878 589
Apr 15 2024 0.092 0.00024 0.26% 0.0893 0.092 0.0885 46,201
Apr 12 2024 0.09176 -0.00325 -3.42% 0.09635 0.09635 0.089 27,937
Apr 11 2024 0.09501 -0.00499 -4.99% 0.098 0.098 0.09501 10,200
Apr 10 2024 0.10 -0.0091 -8.34% 0.10243 0.11 0.10 118,309
Apr 09 2024 0.1091 0.0026 2.44% 0.11 0.1128 0.10 2,250
Apr 08 2024 0.1065 -0.0105 -8.97% 0.11042 0.11185 0.1065 1,426
Apr 05 2024 0.117 -0.0001 -0.09% 0.115 0.117 0.113 27,551
Apr 04 2024 0.1171 0.00002 0.02% 0.124485 0.1279 0.115 47,666
Apr 03 2024 0.117077 0.00008 0.07% 0.119 0.1241 0.117077 1,477
Apr 02 2024 0.117 -0.008 -6.40% 0.136 0.136 0.117 20,453
Apr 01 2024 0.125 0.001 0.81% 0.1182 0.1287 0.1182 15,955
Mar 28 2024 0.124 -0.007 -5.34% 0.124 0.124 0.124 2,331
Mar 27 2024 0.131 -0.089 -40.45% 0.2048 0.2048 0.1272 83,389
Mar 26 2024 0.22 0.0899 69.10% 0.132 0.2289 0.132 342,281
Mar 25 2024 0.1301 0.0486 59.63% 0.075 0.1301 0.075 110,886
Mar 22 2024 0.0815 0.00 0.00% 0.0809 0.0815 0.0766 15,638
Mar 21 2024 0.0815 0.00 0.00% 0.0777 0.0815 0.0777 9,498
Mar 20 2024 0.0815 0.0077 10.43% 0.0815 0.09 0.0804 428,180
Mar 19 2024 0.0738 0.0035 4.98% 0.0771 0.078 0.07 38,512
Mar 18 2024 0.0703 -0.0047 -6.27% 0.08 0.085 0.0703 13,075
Mar 15 2024 0.075 -0.01 -11.76% 0.0701 0.0873 0.0701 14,481
Mar 14 2024 0.085 0.0108 14.56% 0.095 0.095 0.0703 62,163
Mar 13 2024 0.0742 -0.0008 -1.07% 0.075 0.10 0.07 51,216
Mar 12 2024 0.075 -0.001 -1.32% 0.076 0.09 0.074 112,125
Mar 11 2024 0.076 0.00 0.00% 0.0761 0.08805 0.076 13,988
Mar 08 2024 0.076 -0.012 -13.64% 0.076 0.0898 0.076 13,161
Mar 07 2024 0.088 0.003 3.53% 0.088 0.088 0.088 2,762
Mar 06 2024 0.085 -0.005 -5.56% 0.095 0.10 0.0777 77,886
Mar 05 2024 0.09 0.0015 1.69% 0.081 0.10 0.0773 20,740

Your Recent History

USOTC
VSBGF
Vsblty Groupe Technologies (QB)
COIN
2GOBTC
BIT
P16JY0
BNP Paribas Issuance
LSE
AU58
Cred Ag Co 28
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved