Vsblty Groupe Technologies Corporation (QB) (VSBGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0033 | 6.61322645291 | 0.0499 | 0.0593 | 0.046 | 55869 | 0.05436302 | CS |
| 4 | -0.006295 | -10.580721069 | 0.059495 | 0.0784 | 0.0401 | 41193 | 0.06072318 | CS |
| 12 | -0.065 | -54.9915397631 | 0.1182 | 0.136 | 0.0401 | 64803 | 0.07469481 | CS |
| 26 | -0.0098 | -15.5555555556 | 0.063 | 0.2289 | 0.0401 | 53747 | 0.08584343 | CS |
| 52 | -0.0124 | -18.9024390244 | 0.0656 | 0.2289 | 0.0253 | 170097 | 0.05679993 | CS |
| 156 | -0.3668 | -87.3333333333 | 0.42 | 1.6 | 0.0253 | 204273 | 0.42844752 | CS |
| 260 | -0.2968 | -84.8 | 0.35 | 1.6 | 0.0001 | 244772 | 0.40725147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.0532 | -0.0028 | -5.00 | 0.0526 | 0.0532 | 0.046 | 65326 |
| 1718918940 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1718746140 | 0.056 | -0.00415 | -6.90 | 0.0499 | 0.0593 | 0.0499 | 46412 |
| 1718659500 | 0.06015 | 0 | 0.00 | 0.06015 | 0.06015 | 0.06015 | 0 |
| 1718400300 | 0.06015 | -0.00233 | -3.73 | 0.05818 | 0.06015 | 0.05818 | 5307 |
| 1718314140 | 0.06248 | -0.00192 | -2.98 | 0.0701 | 0.0701 | 0.06248 | 5902 |
| 1718227380 | 0.0644 | -0.0066 | -9.30 | 0.0709999 | 0.0709999 | 0.0644 | 13161 |
| 1718141340 | 0.0709999 | -0.0074 | -9.44 | 0.0709999 | 0.0709999 | 0.0709999 | 8834 |
| 1718055000 | 0.0784 | 0 | 0.00 | 0.0784 | 0.0784 | 0.0784 | 0 |
| 1717795800 | 0.0784 | 0.0194 | 32.88 | 0.061 | 0.0784 | 0.061 | 22925 |
| 1717709400 | 0.059 | 0.00455 | 8.36 | 0.0586 | 0.0629 | 0.0586 | 110289 |
| 1717622460 | 0.05445 | 0.0034501 | 6.76 | 0.054015 | 0.05445 | 0.054015 | 3097 |
| 1717536360 | 0.0509999 | -0.009 | -15.00 | 0.0541 | 0.0541 | 0.0400999 | 86145 |
| 1717450140 | 0.06 | -0.0079 | -11.63 | 0.0714 | 0.0714 | 0.054 | 62565 |
| 1717190940 | 0.0679 | 0.0059 | 9.52 | 0.07 | 0.07 | 0.0679 | 174738 |
| 1717104540 | 0.062 | 0.00475 | 8.30 | 0.0598 | 0.068 | 0.0598 | 4700 |
| 1717018020 | 0.05725 | -0.0031 | -5.14 | 0.0655 | 0.0655 | 0.0571 | 1821 |
| 1716931740 | 0.06035 | -0.00115 | -1.87 | 0.059495 | 0.06035 | 0.059495 | 6666 |
| 1716585840 | 0.0615 | 0.0015 | 2.50 | 0.06155 | 0.06155 | 0.056 | 173780 |
| 1716499740 | 0.06 | -0.0018 | -2.91 | 0.0616 | 0.06247 | 0.06 | 204569 |
| 1716412800 | 0.0618 | 0.0001 | 0.16 | 0.06 | 0.0638 | 0.06 | 96281 |
| 1716326940 | 0.0617 | 0.0002 | 0.33 | 0.061126 | 0.0617 | 0.06 | 19610 |
| 1716240180 | 0.0615 | -0.0005 | -0.81 | 0.061 | 0.06825 | 0.061 | 38088 |
| 1715981340 | 0.062 | -0.00145 | -2.29 | 0.054 | 0.0677 | 0.054 | 10862 |
| 1715894940 | 0.06345 | -0.003825 | -5.69 | 0.0677 | 0.0677 | 0.06345 | 199913 |
| 1715808000 | 0.067275 | -0.004195 | -5.87 | 0.066495 | 0.0714999 | 0.066495 | 26242 |
| 1715722140 | 0.07147 | -0.00043 | -0.60 | 0.072 | 0.072775 | 0.067581 | 50020 |
| 1715635200 | 0.0719 | -0.0161 | -18.30 | 0.0796999 | 0.0796999 | 0.0719 | 6005 |
| 1715376000 | 0.088 | -0.002 | -2.22 | 0.11 | 0.11 | 0.0830999 | 18158 |
| 1715289720 | 0.09 | -0.0004 | -0.44 | 0.0893999 | 0.09 | 0.0893999 | 2620 |
| 1715203200 | 0.0904 | 0.005395 | 6.35 | 0.0924 | 0.0961 | 0.0904 | 1956 |
| 1715117340 | 0.085005 | 0 | 0.00 | 0.085005 | 0.085005 | 0.085005 | 0 |
| 1715030940 | 0.085005 | -0.011845 | -12.23 | 0.09 | 0.09 | 0.0849 | 11045 |
| 1714771740 | 0.09685 | 0.00925 | 10.56 | 0.0898 | 0.1073 | 0.0898 | 292496 |
| 1714685340 | 0.0876 | 0.004025 | 4.82 | 0.076 | 0.0876 | 0.076 | 256500 |
| 1714598400 | 0.083575 | 0.004775 | 6.06 | 0.0761 | 0.083575 | 0.0761 | 1937 |
| 1714512600 | 0.0788 | 0.0028 | 3.68 | 0.0788 | 0.085 | 0.0788 | 20165 |
| 1714425720 | 0.076 | 0.0014 | 1.88 | 0.0717 | 0.076 | 0.0717 | 3103 |
| 1714166580 | 0.0746 | 0.0136 | 22.30 | 0.059 | 0.0746 | 0.059 | 181513 |
| 1714080300 | 0.061 | -0.009 | -12.86 | 0.0665 | 0.0709999 | 0.055 | 138515 |
| 1713994020 | 0.07 | -0.0038 | -5.15 | 0.076 | 0.076 | 0.07 | 259379 |
| 1713907740 | 0.0738 | -0.0007 | -0.94 | 0.0725 | 0.0753 | 0.0725 | 260854 |
| 1713821340 | 0.0745 | -0.0095 | -11.31 | 0.073 | 0.076 | 0.073 | 40500 |
| 1713561900 | 0.084 | -0.001 | -1.18 | 0.08278 | 0.084 | 0.075 | 51495 |
| 1713475500 | 0.085 | 0.0023301 | 2.82 | 0.085 | 0.095 | 0.085 | 75365 |
| 1713389100 | 0.0826699 | -0.00513 | -5.84 | 0.087535 | 0.087535 | 0.0800749 | 120504 |
| 1713302940 | 0.0878 | -0.0042 | -4.57 | 0.092 | 0.092 | 0.0878 | 589 |
| 1713216000 | 0.092 | 0.00024 | 0.26 | 0.0893 | 0.092 | 0.0885 | 46201 |
| 1712957160 | 0.09176 | -0.00325 | -3.42 | 0.09635 | 0.09635 | 0.089 | 27937 |
| 1712870760 | 0.09501 | -0.00499 | -4.99 | 0.098 | 0.098 | 0.09501 | 10200 |
| 1712784000 | 0.1 | -0.0091 | -8.34 | 0.1024299 | 0.11 | 0.1 | 118309 |
| 1712698140 | 0.1091 | 0.0026 | 2.44 | 0.11 | 0.1128 | 0.1 | 2250 |
| 1712611200 | 0.1065 | -0.0105 | -8.97 | 0.11042 | 0.11185 | 0.1065 | 1426 |
| 1712352000 | 0.117 | -0.0001 | -0.09 | 0.115 | 0.117 | 0.113 | 27551 |
| 1712265780 | 0.1171 | 2.3E-5 | 0.02 | 0.124485 | 0.1279 | 0.115 | 47666 |
| 1712179500 | 0.117077 | 7.7E-5 | 0.07 | 0.119 | 0.1241 | 0.117077 | 1477 |
| 1712092980 | 0.117 | -0.008 | -6.40 | 0.136 | 0.136 | 0.117 | 20453 |
| 1712006940 | 0.125 | 0.001 | 0.81 | 0.1182 | 0.1287 | 0.1182 | 15955 |
| 1711660800 | 0.124 | -0.007 | -5.34 | 0.124 | 0.124 | 0.124 | 2331 |
| 1711574580 | 0.131 | -0.089 | -40.45 | 0.2048 | 0.2048 | 0.1272 | 83389 |
| 1711488540 | 0.22 | 0.0899 | 69.10 | 0.132 | 0.2289 | 0.132 | 342281 |
| 1711401600 | 0.1301 | 0.0486 | 59.63 | 0.075 | 0.1301 | 0.075 | 110886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
