ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,251.52
      -0.29%
      US Tech 100
      18,122.40
      -0.74%
      Dow Jones
      38,147.56
      -0.76%
      Brent Oil
      82.035
      -1.61%
      Bitcoin
      69,290.81
      2.53%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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)

      0.062
      0.00475 (8.30%)
      Last Updated: 13:35:46
      Delayed by 15 minutes

      VSBGF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 04 2024 0.0885 0.0025 2.91% 0.077 0.10 0.077 38,036
      Mar 01 2024 0.086 0.006 7.50% 0.081 0.0885 0.077 3,200

      Your Recent History

      USOTC
      VSBGF
      Vsblty Groupe Technologies (QB)
      COIN
      DWSEUR
      COIN
      NDCCCUST
      NASDAC Crypto Coin
      NASDAQ
      BTTX
      Better Therapeutics
      ASX
      VHLDC
      NASDAQ
      HCOW
      Amplify Cash Flow High I...
      TG
      TUI1
      Tui
      USOTC
      GGAWF
      Genesis Growth Tech Acqu... (CE)
      USOTC
      CRTDW
      Creatd (PK)
      EU
      MLPHW
      Phone Web
      TG
      APPH
      Apontis Pharma
      NASDAQ
      FTXSYX
      Dow 30 BuyWrite Portfoli...
      NASDAQ
      EMBCV
      Embecta
      USOTC
      GGSAF
      Grupo Gicsa Sa De Cv (GM)
      USOTC
      JNDOF
      JINS (PK)
      COIN
      OPETH
      Optimism
      Delayed Upgrade Clock