Skip to main content
VSBLTY Groupe Technologies Corp. (VSBGF)
OTCMKTS · Delayed Price · Currency is USD
0.115
+0.025 (27.78%)
Jan 31, 2025, 4:00 PM EST

VSBGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20250.090.100.090.090.09-21.74%43,140
Jan 31, 20250.110.130.100.120.1227.78%145,840
Jan 30, 20250.090.090.090.090.09-71,228
Jan 29, 20250.090.100.090.090.09-17.58%32,895
Jan 28, 20250.110.120.110.110.11-9.00%29,882
Jan 27, 20250.130.130.120.120.12-9.84%10,682
Jan 24, 20250.140.140.130.130.130.83%75,918
Jan 23, 20250.140.140.130.130.131.69%14,418
Jan 22, 20250.170.170.130.130.13-9.23%152,228
Jan 21, 20250.140.160.130.140.1420.17%328,857
Jan 17, 20250.100.140.100.120.1220.20%13,946
Jan 16, 20250.110.130.100.100.10-17.50%23,253
Jan 15, 20250.100.130.100.120.1230.43%80,470
Jan 14, 20250.090.110.080.090.093.08%77,687
Jan 13, 20250.090.110.090.090.0922.66%185,802
Jan 10, 20250.070.080.070.070.070.36%95,409
Jan 8, 20250.070.090.070.070.071.40%12,519
Jan 7, 20250.090.090.070.070.07-20.38%49,758
Jan 6, 20250.070.090.070.090.096.27%7,291
Jan 3, 20250.080.080.070.080.0811.33%37,760
Jan 2, 20250.070.080.070.080.088.43%12,000
Dec 31, 20240.060.070.060.070.07-6.91%81,287
Dec 30, 20240.060.080.060.080.0819.33%36,674
Dec 27, 20240.070.070.060.060.06-7.32%21,929
Dec 26, 20240.050.070.050.070.073.50%66,608
Dec 24, 20240.050.070.050.070.079.50%2,171
Dec 23, 20240.080.080.060.060.06-15.01%74,565
Dec 20, 20240.070.070.070.070.07-0.56%951
Dec 19, 20240.070.080.070.070.07-7.43%10,195
Dec 18, 20240.080.080.070.080.08-5.70%125,055
Dec 17, 20240.080.090.070.080.084.14%38,780
Dec 16, 20240.100.100.080.080.08-2.36%154,305
Dec 13, 20240.090.090.080.080.08-2.51%97,636
Dec 12, 20240.070.100.070.080.0821.57%20,494
Dec 11, 20240.080.080.070.070.07-0.74%51,181
Dec 10, 20240.070.080.070.070.07-1.45%45,630
Dec 9, 20240.070.070.050.070.0710.31%154,257
Dec 6, 20240.040.070.040.060.0635.98%67,893
Dec 5, 20240.050.060.050.050.05-16.36%6,659
Dec 4, 20240.050.060.050.060.061.85%5,036
Dec 3, 20240.060.060.040.050.054.65%16,000
Dec 2, 20240.040.050.040.050.053.20%2,115
Nov 29, 20240.050.050.050.050.051.42%5,256
Nov 27, 20240.050.050.050.050.05-2.57%751
Nov 26, 20240.050.050.040.050.05-3.21%7,673
Nov 25, 20240.060.060.050.050.054.56%34,820
Nov 22, 20240.050.060.050.050.05-3.88%10,709
Nov 21, 20240.050.060.050.050.05-8.01%13,589
Nov 20, 20240.050.060.050.060.061.89%7,040
Nov 19, 20240.060.060.060.060.060.82%640
Nov 18, 20240.050.060.050.060.0631.07%757
Nov 15, 20240.040.040.040.040.04-6.67%540
Nov 14, 20240.050.050.040.050.05-22.28%8,138
Nov 13, 20240.050.060.050.060.06-1.03%128,125
Nov 12, 20240.050.060.050.060.063.78%30,543
Nov 11, 20240.070.070.060.060.06-6.84%47,341
Nov 8, 20240.050.060.050.060.06-0.97%34,074
Nov 7, 20240.060.060.060.060.061.83%231
Nov 6, 20240.060.060.050.060.06-12,181
Nov 5, 20240.060.060.060.060.06-309
Nov 4, 20240.060.060.060.060.06-5.96%1,000
Nov 1, 20240.060.060.060.060.0612.23%2,769
Oct 31, 20240.050.060.050.060.06-3.07%4,950
Oct 30, 20240.060.060.060.060.0612.79%1,644
Oct 29, 20240.060.060.050.050.05-1.89%2,100
Oct 28, 20240.050.050.050.050.05-2.11%3,916
Oct 25, 20240.050.060.050.050.051.79%25,973
Oct 24, 20240.060.060.050.050.05-5.02%12,054
Oct 23, 20240.050.060.050.060.0612.00%5,201
Oct 22, 20240.050.050.050.050.05-9.09%39,570
Oct 21, 20240.060.060.050.060.06-9.84%147,075
Oct 18, 20240.060.060.060.060.0614.66%13,012
Oct 17, 20240.050.050.040.050.05-14.19%2,131
Oct 16, 20240.060.060.050.060.0613.35%4,000
Oct 15, 20240.060.060.050.050.055.19%767
Oct 14, 20240.050.050.050.050.05-14.75%55,045
Oct 11, 20240.060.060.060.060.0611.52%12,096
Oct 10, 20240.050.050.050.050.051.96%5,022
Oct 9, 20240.060.060.050.050.05-0.65%11,276
Oct 8, 20240.040.050.040.050.0512.50%101,600
Oct 7, 20240.050.050.050.050.05-49,020
Oct 4, 20240.050.050.050.050.05-14.13%29,385
Oct 3, 20240.050.060.050.060.0610.04%11,586
Oct 2, 20240.050.050.050.050.05--
Oct 1, 20240.050.050.050.050.05-5.66%100
Sep 30, 20240.050.050.050.050.05-2.52%1,225
Sep 27, 20240.060.060.060.060.0614.49%17,484
Sep 26, 20240.050.050.050.050.05-8.96%156,819
Sep 25, 20240.050.060.050.050.05-0.93%8,750
Sep 24, 20240.060.060.050.050.05-7,020
Sep 23, 20240.050.070.050.050.0522.15%8,180
Sep 20, 20240.040.040.040.040.04-24.22%102
Sep 19, 20240.060.060.060.060.06-5.40%3,594
Sep 18, 20240.060.070.060.060.06-6.00%98,016
Sep 17, 20240.070.070.070.070.076.21%100
Sep 16, 20240.060.060.060.060.0612.71%1,700
Sep 13, 20240.060.060.050.050.05-15.16%7,441
Sep 12, 20240.070.070.060.060.06-3.03%35,575
Sep 11, 20240.070.070.070.070.07-1.17%5,655
Sep 10, 20240.080.080.050.070.07-16.52%111,485