Vsblty Groupe Technologies Corporation (PK) (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 | -0.015576 | -18.8626235226 | 0.082576 | 0.082576 | 0.067 | 16221 | 0.07164281 | CS |
| 4 | -0.071 | -51.4492753623 | 0.138 | 0.1661 | 0.067 | 72289 | 0.11260602 | CS |
| 12 | 0.0204 | 43.7768240343 | 0.0466 | 0.1661 | 0.04 | 56713 | 0.09336387 | CS |
| 26 | 0.022 | 48.8888888889 | 0.045 | 0.1661 | 0.03595 | 39617 | 0.07951773 | CS |
| 52 | -0.0192 | -22.2737819026 | 0.0862 | 0.2289 | 0.02 | 47828 | 0.07933139 | CS |
| 156 | -0.503 | -88.2456140351 | 0.57 | 0.6516 | 0.02 | 133102 | 0.15680011 | CS |
| 260 | -0.193 | -74.2307692308 | 0.26 | 1.6 | 0.02 | 241721 | 0.40778664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.07 | -0.0015 | -2.10 | 0.0714999 | 0.076 | 0.067 | 35982 |
| 1739485320 | 0.0714999 | -0.0035 | -4.67 | 0.0714999 | 0.0714999 | 0.069156 | 11233 |
| 1739398920 | 0.075 | -0.007576 | -9.17 | 0.072 | 0.076032 | 0.072 | 17486 |
| 1739312940 | 0.082576 | 0.004576 | 5.87 | 0.082576 | 0.082576 | 0.082576 | 184 |
| 1739226000 | 0.078 | -0.006 | -7.14 | 0.078 | 0.07944 | 0.075 | 74060 |
| 1738967160 | 0.084 | -0.011 | -11.58 | 0.0869999 | 0.095 | 0.0758 | 99651 |
| 1738880400 | 0.095 | -0.005 | -5.00 | 0.08366 | 0.1075 | 0.08366 | 95428 |
| 1738794000 | 0.1 | 0 | 0.00 | 0.105 | 0.114 | 0.095 | 60015 |
| 1738708080 | 0.1 | 0.01 | 11.11 | 0.085 | 0.12 | 0.085 | 74360 |
| 1738621740 | 0.09 | -0.025 | -21.74 | 0.09 | 0.099 | 0.09 | 43140 |
| 1738362000 | 0.115 | 0.025 | 27.78 | 0.105 | 0.1293 | 0.1 | 145840 |
| 1738276080 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 71228 |
| 1738189740 | 0.09 | -0.0192 | -17.58 | 0.09 | 0.1019999 | 0.09 | 32895 |
| 1738103280 | 0.1092 | -0.0108 | -9.00 | 0.11 | 0.12 | 0.1053 | 29882 |
| 1738016820 | 0.12 | -0.0131 | -9.84 | 0.131 | 0.131 | 0.12 | 10682 |
| 1737757440 | 0.1331 | 0.0011 | 0.83 | 0.13714 | 0.13714 | 0.125 | 75918 |
| 1737671220 | 0.132 | 0.0022 | 1.69 | 0.1395 | 0.1395 | 0.128168 | 14418 |
| 1737584640 | 0.1298 | -0.0132 | -9.23 | 0.1661 | 0.1661 | 0.125 | 152228 |
| 1737498540 | 0.1429999 | 0.0239999 | 20.17 | 0.138 | 0.15855 | 0.1325 | 328857 |
| 1737152880 | 0.119 | 0.02 | 20.20 | 0.1 | 0.138 | 0.1 | 13946 |
| 1737066420 | 0.099 | -0.021 | -17.50 | 0.10858 | 0.125 | 0.0964499 | 23253 |
| 1736979720 | 0.12 | 0.028 | 30.43 | 0.1 | 0.1332 | 0.098 | 80470 |
| 1736893380 | 0.092 | 0.00275 | 3.08 | 0.0857 | 0.108 | 0.078 | 77687 |
| 1736806800 | 0.08925 | 0.01649 | 22.66 | 0.08614 | 0.105 | 0.08614 | 185802 |
| 1736547720 | 0.07276 | 0.00026 | 0.36 | 0.0725 | 0.07962 | 0.0714999 | 95409 |
| 1736375340 | 0.0725 | 0.0010001 | 1.40 | 0.0725 | 0.085 | 0.0725 | 12519 |
| 1736288940 | 0.0714999 | -0.0183 | -20.38 | 0.09 | 0.09 | 0.0714999 | 49758 |
| 1736202360 | 0.0898 | 0.0053 | 6.27 | 0.0714999 | 0.0945 | 0.0714999 | 7291 |
| 1735942980 | 0.0845 | 0.0086 | 11.33 | 0.079 | 0.0845 | 0.07 | 37760 |
| 1735856700 | 0.0759 | 0.0059 | 8.43 | 0.07 | 0.0759 | 0.07 | 12000 |
| 1735683960 | 0.07 | -0.0052 | -6.91 | 0.0632 | 0.0735 | 0.057 | 81287 |
| 1735597740 | 0.0752 | 0.01218 | 19.33 | 0.06 | 0.0761 | 0.06 | 36674 |
| 1735338000 | 0.06302 | -0.00498 | -7.32 | 0.0673 | 0.0673 | 0.057 | 21929 |
| 1735252020 | 0.068 | 0.0023 | 3.50 | 0.0509999 | 0.07 | 0.0509999 | 66608 |
| 1735078200 | 0.0657 | 0.0057 | 9.50 | 0.054 | 0.0706 | 0.054 | 2171 |
| 1734992400 | 0.06 | -0.0106 | -15.01 | 0.0764 | 0.0764 | 0.057 | 74565 |
| 1734733200 | 0.0706 | -0.0004 | -0.56 | 0.069988 | 0.0706 | 0.069988 | 951 |
| 1734646800 | 0.0709999 | -0.0057 | -7.43 | 0.0743 | 0.078 | 0.0709999 | 10195 |
| 1734560940 | 0.0767 | -0.00464 | -5.70 | 0.08275 | 0.0835 | 0.073 | 125055 |
| 1734474360 | 0.08134 | 0.00323 | 4.14 | 0.079 | 0.0855 | 0.0709999 | 38780 |
| 1734388140 | 0.07811 | -0.00189 | -2.36 | 0.095 | 0.095 | 0.075 | 154305 |
| 1734128940 | 0.08 | -0.00206 | -2.51 | 0.0858 | 0.0917 | 0.08 | 97636 |
| 1734042480 | 0.0820599 | 0.0145599 | 21.57 | 0.074 | 0.1 | 0.068 | 20494 |
| 1733955900 | 0.0675 | -0.0005 | -0.74 | 0.07505 | 0.07505 | 0.0675 | 51181 |
| 1733869200 | 0.068 | -0.001 | -1.45 | 0.065 | 0.08 | 0.065 | 45630 |
| 1733782800 | 0.069 | 0.00645 | 10.31 | 0.0680999 | 0.0722 | 0.0523599 | 154257 |
| 1733523600 | 0.06255 | 0.01655 | 35.98 | 0.044 | 0.0680999 | 0.044 | 67893 |
| 1733437500 | 0.046 | -0.009 | -16.36 | 0.045 | 0.058 | 0.045 | 6659 |
| 1733350980 | 0.055 | 0.001 | 1.85 | 0.0507 | 0.055 | 0.05 | 5036 |
| 1733264700 | 0.054 | 0.0024 | 4.65 | 0.055 | 0.055 | 0.044 | 16000 |
| 1733178180 | 0.0516 | 0.0016 | 3.20 | 0.04 | 0.0516 | 0.04 | 2115 |
| 1732918200 | 0.05 | 0.0007001 | 1.42 | 0.0475 | 0.05 | 0.0475 | 5256 |
| 1732746540 | 0.0492999 | -0.0013 | -2.57 | 0.0492999 | 0.0492999 | 0.0492999 | 751 |
| 1732660140 | 0.0506 | -0.00168 | -3.21 | 0.0466 | 0.0507 | 0.0446999 | 7673 |
| 1732573560 | 0.05228 | 0.00228 | 4.56 | 0.0589 | 0.0589 | 0.0494 | 34820 |
| 1732314000 | 0.05 | -0.00202 | -3.88 | 0.046 | 0.0615 | 0.046 | 10709 |
| 1732227900 | 0.0520199 | -0.00453 | -8.01 | 0.05445 | 0.0559 | 0.05 | 13589 |
| 1732141740 | 0.05655 | 0.00105 | 1.89 | 0.0505 | 0.05655 | 0.05 | 7040 |
| 1732054800 | 0.0555 | 0.00045 | 0.82 | 0.05645 | 0.05645 | 0.0555 | 640 |
| 1731968640 | 0.05505 | 0.01305 | 31.07 | 0.0491 | 0.05505 | 0.0491 | 757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
