Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0900 +0.0140 (+18.42%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.0760 0.1000 0.0520 0.0900 18,126 +0.01(+18.42%)
Jul 18, 2024 0.0520 0.0760 0.0520 0.0760 7,381 +0.02(+26.67%)
Jul 17, 2024 0.0520 0.0760 0.0520 0.0600 9,612 -0.00(-2.60%)
Jul 16, 2024 0.0405 0.0616 0.0405 0.0616 27,129 +0.01(+18.46%)
Jul 15, 2024 0.0475 0.0583 0.0475 0.0520 218,261 +0.00(+0.00%)
Jul 12, 2024 0.0535 0.0537 0.0520 0.0520 24,492 +0.00(+0.00%)
Jul 11, 2024 0.0538 0.0538 0.0420 0.0520 2,535 -0.00(-1.89%)
Jul 10, 2024 0.0560 0.0560 0.0520 0.0530 9,675 -0.00(-0.93%)
Jul 09, 2024 0.0556 0.0556 0.0520 0.0535 5,464 +0.00(+0.38%)
Jul 08, 2024 0.0444 0.0546 0.0444 0.0533 4,492 +0.01(+12.92%)
Jul 05, 2024 0.0569 0.0569 0.0472 0.0472 30,050 -0.01(-20.00%)
Jul 02, 2024 0.0590 0 +0.02(+37.21%)
Jul 01, 2024 0.0500 0.0500 0.0430 0.0430 3,373 +0.00(+0.00%)
Jun 28, 2024 0.0430 0.0430 0.0430 0.0430 973 -0.00(-8.70%)
Jun 26, 2024 0.0471 90 +0.01(+12.14%)
Jun 25, 2024 0.0458 0.0490 0.0420 0.0420 9,460 -0.01(-12.50%)
Jun 24, 2024 0.0477 0.0480 0.0458 0.0480 28,622 -0.01(-9.77%)
Jun 21, 2024 0.0526 0.0532 0.0460 0.0532 65,326 -0.00(-5.00%)
Jun 18, 2024 0.0560 5 -0.00(-6.98%)
Jun 14, 2024 0.0602 95 -0.00(-3.68%)
Jun 13, 2024 0.0701 0.0701 0.0625 0.0625 5,902 -0.00(-2.95%)
Jun 12, 2024 0.0644 0.0710 0.0644 0.0644 13,161 -0.01(-9.30%)
Jun 11, 2024 0.0710 0.0710 0.0710 0.0710 8,834 -0.01(-9.44%)
Jun 07, 2024 0.0784 8 +0.02(+32.88%)
Jun 06, 2024 0.0586 0.0629 0.0586 0.0590 110,289 +0.00(+8.26%)
Jun 05, 2024 0.0540 0.0545 0.0540 0.0545 3,097 +0.00(+6.86%)
Jun 04, 2024 0.0541 0.0541 0.0401 0.0510 86,145 -0.01(-15.00%)
Jun 03, 2024 0.0645 0.0714 0.0540 0.0600 62,565 -0.01(-11.63%)
May 31, 2024 0.0700 0.0700 0.0679 0.0679 174,738 +0.01(+9.52%)
May 30, 2024 0.0598 0.0680 0.0598 0.0620 4,700 +0.00(+8.20%)
May 29, 2024 0.0655 0.0655 0.0571 0.0573 1,821 -0.00(-5.13%)
May 28, 2024 0.0595 0.0604 0.0595 0.0604 6,666 -0.00(-1.79%)
May 24, 2024 0.0616 0.0616 0.0560 0.0615 173,780 +0.00(+2.50%)
May 23, 2024 0.0616 0.0625 0.0600 0.0600 204,569 -0.00(-2.91%)
May 22, 2024 0.0600 0.0638 0.0600 0.0618 96,281 +0.00(+0.16%)
May 21, 2024 0.0611 0.0617 0.0600 0.0617 19,610 +0.00(+0.33%)
May 20, 2024 0.0610 0.0683 0.0610 0.0615 38,088 -0.00(-0.81%)
May 17, 2024 0.0645 0.0677 0.0540 0.0620 10,862 -0.00(-2.36%)
May 16, 2024 0.0677 0.0677 0.0635 0.0635 199,913 -0.00(-5.65%)
May 15, 2024 0.0665 0.0715 0.0665 0.0673 26,242 -0.00(-5.87%)
May 14, 2024 0.0720 0.0728 0.0676 0.0715 50,020 -0.00(-0.56%)
May 13, 2024 0.0797 0.0797 0.0719 0.0719 6,005 -0.02(-18.30%)
May 10, 2024 0.1100 0.1100 0.0831 0.0880 18,158 -0.00(-2.22%)
May 09, 2024 0.0894 0.0900 0.0894 0.0900 2,620 -0.00(-0.44%)
May 08, 2024 0.0924 0.0961 0.0904 0.0904 1,956 +0.01(+6.35%)
May 06, 2024 0.0850 0 -0.01(-12.28%)
May 03, 2024 0.0898 0.1073 0.0898 0.0969 292,496 +0.01(+10.62%)
May 02, 2024 0.0760 0.0876 0.0760 0.0876 256,500 +0.00(+4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.