OTC Markets OTCPK - Delayed Quote USD

VSBLTY Groupe Technologies Corp. (VSBGF)

Compare
0.1080
+0.0080
+(8.00%)
At close: 3:02:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.10800.10800.10800.10800.10806,500
Jan 13, 20250.08610.10500.08610.08920.0892185,802
Jan 10, 20250.07250.07960.07150.07280.072895,409
Jan 8, 20250.07250.08500.07250.07250.072512,519
Jan 7, 20250.09000.09000.07150.07150.071549,758
Jan 6, 20250.07150.09450.07150.08980.08987,291
Jan 3, 20250.07900.08450.07000.08450.084537,760
Jan 2, 20250.07000.07590.07000.07590.075912,000
Dec 31, 20240.06320.07350.05700.07000.070081,287
Dec 30, 20240.06000.07610.06000.07520.075236,674
Dec 27, 20240.06730.06730.05700.06300.063021,929
Dec 26, 20240.05100.07000.05100.06800.068066,608
Dec 24, 20240.05400.07060.05400.06570.06572,171
Dec 23, 20240.07640.07640.05700.06000.060074,565
Dec 20, 20240.07000.07060.07000.07060.0706951
Dec 19, 20240.07430.07800.07100.07100.071010,195
Dec 18, 20240.08280.08350.07300.07670.0767125,055
Dec 17, 20240.07900.08550.07100.08130.081338,780
Dec 16, 20240.09500.09500.07500.07810.0781154,305
Dec 13, 20240.08580.09170.08000.08000.080097,636
Dec 12, 20240.07400.10000.06800.08210.082120,494
Dec 11, 20240.07500.07500.06750.06750.067551,181
Dec 10, 20240.06500.08000.06500.06800.068045,630
Dec 9, 20240.06810.07220.05240.06900.0690154,257
Dec 6, 20240.04400.06810.04400.06260.062667,893
Dec 5, 20240.04500.05800.04500.04600.04606,659
Dec 4, 20240.05070.05500.05000.05500.05505,036
Dec 3, 20240.05500.05500.04400.05400.054016,000
Dec 2, 20240.04000.05160.04000.05160.05162,115
Nov 29, 20240.04750.05000.04750.05000.05005,256
Nov 27, 20240.04930.04930.04930.04930.0493751
Nov 26, 20240.04660.05070.04470.05060.05067,673
Nov 25, 20240.05890.05890.04940.05230.052334,820
Nov 22, 20240.04600.06150.04600.05000.050010,709
Nov 21, 20240.05450.05590.05000.05200.052013,589
Nov 20, 20240.05050.05650.05000.05650.05657,040
Nov 19, 20240.05640.05640.05550.05550.0555640
Nov 18, 20240.04910.05510.04910.05510.0551757
Nov 15, 20240.04200.04200.04200.04200.0420540
Nov 14, 20240.05100.05290.04300.04500.04508,138
Nov 13, 20240.05200.05790.05200.05790.0579128,125
Nov 12, 20240.05200.05980.05200.05850.058530,543
Nov 11, 20240.06990.06990.05640.05640.056447,341
Nov 8, 20240.05400.06050.05200.06050.060534,074
Nov 7, 20240.06110.06110.06110.06110.0611231
Nov 6, 20240.05720.06000.05200.06000.060012,181
Nov 4, 20240.06000.06000.06000.06000.06001,000
Nov 1, 20240.06000.06380.06000.06380.06382,769
Oct 31, 20240.04780.05690.04780.05690.05694,950
Oct 30, 20240.05860.05860.05860.05860.05861,644
Oct 29, 20240.05800.05800.05200.05200.05202,100
Oct 28, 20240.05250.05450.05200.05300.05303,916
Oct 25, 20240.05200.05800.05200.05410.054125,973
Oct 24, 20240.05640.05860.05200.05320.053212,054
Oct 23, 20240.04960.05600.04960.05600.05605,201
Oct 22, 20240.05210.05210.05000.05000.050039,570
Oct 21, 20240.06000.06000.04950.05500.0550147,075
Oct 18, 20240.05540.06100.05540.06100.061013,012
Oct 17, 20240.05140.05320.04000.05320.05322,131
Oct 16, 20240.05800.06200.05150.06200.06204,000
Oct 15, 20240.05800.05800.05470.05470.0547767
Oct 14, 20240.05200.05200.05160.05200.052055,045
Oct 11, 20240.05740.06100.05650.06100.061012,096
Oct 10, 20240.05200.05470.05200.05470.05475,022
Oct 9, 20240.05700.05700.05100.05360.053611,276
Oct 8, 20240.04000.05400.04000.05400.0540101,600
Oct 7, 20240.04630.04800.04630.04800.048049,020
Oct 4, 20240.05080.05080.04800.04800.048029,385
Oct 3, 20240.05080.05590.05080.05590.055911,586
Oct 1, 20240.05080.05080.05080.05080.0508100
Sep 30, 20240.04980.05380.04980.05380.05381,225
Sep 27, 20240.06000.06000.05520.05520.055217,484
Sep 26, 20240.05010.05300.04760.04830.0483156,819
Sep 25, 20240.05380.05640.05300.05300.05308,750
Sep 24, 20240.05500.05500.05350.05350.05357,020
Sep 23, 20240.04700.06500.04700.05350.05358,180
Sep 20, 20240.04380.04380.04380.04380.0438102
Sep 19, 20240.06160.06160.05780.05780.05783,594
Sep 18, 20240.05580.06500.05580.06110.061198,016
Sep 17, 20240.06500.06500.06500.06500.0650100
Sep 16, 20240.06000.06120.06000.06120.06121,700
Sep 13, 20240.05670.06300.05430.05430.05437,441
Sep 12, 20240.06830.06830.06120.06400.064035,575
Sep 11, 20240.06600.06600.06600.06600.06605,655
Sep 10, 20240.08000.08000.05100.06680.0668111,485
Sep 9, 20240.06200.08000.05800.08000.080080,155
Sep 6, 20240.05850.05850.05600.05600.05607,032
Sep 5, 20240.05100.06000.05050.05550.055590,366
Sep 4, 20240.04850.04850.04570.04570.04574,400
Sep 3, 20240.04360.04850.04360.04850.04859,300
Aug 30, 20240.04860.04860.04440.04440.04441,110
Aug 29, 20240.03830.04100.03600.03670.03671,400
Aug 28, 20240.03910.04060.03910.04060.04065,125
Aug 26, 20240.04860.04860.03830.03830.03831,680
Aug 23, 20240.04700.04770.04000.04000.0400163,356
Aug 22, 20240.04650.04750.04000.04750.04759,190
Aug 21, 20240.04500.05150.04500.04900.04904,990
Aug 20, 20240.05550.05550.05030.05100.05103,501
Aug 19, 20240.04500.04930.04500.04920.049216,400
Aug 16, 20240.06000.06000.04500.04500.0450139,550
Aug 15, 20240.04500.05550.04500.05550.05552,599
Aug 14, 20240.04500.04500.04500.04500.04508,550
Aug 13, 20240.04000.04500.04000.04500.04501,630
Aug 12, 20240.05000.05000.04620.04620.04629,500
Aug 9, 20240.05000.05060.04500.04740.047471,995
Aug 8, 20240.04500.04500.04500.04500.04502,016
Aug 7, 20240.04900.05000.04500.05000.050014,448
Aug 2, 20240.02000.05500.02000.05100.05106,524
Aug 1, 20240.03000.05000.03000.05000.05005,542
Jul 31, 20240.03000.03000.03000.03000.0300175
Jul 30, 20240.03600.04800.03390.04640.046425,910
Jul 26, 20240.03500.03500.03480.03480.034812,050
Jul 25, 20240.05400.05400.03500.04300.0430618,568
Jul 24, 20240.05300.05300.05300.05300.05305,090
Jul 23, 20240.07000.07000.05200.05200.052019,853
Jul 22, 20240.08500.08500.08500.08500.0850156
Jul 19, 20240.07600.10000.05200.09000.090018,126
Jul 18, 20240.05200.07600.05200.07600.07607,381
Jul 17, 20240.05200.07600.05200.06000.06009,612
Jul 16, 20240.04050.06160.04050.06160.061627,129
Jul 15, 20240.04750.05830.04750.05200.0520218,261
Jul 12, 20240.05350.05370.05200.05200.052024,492
Jul 11, 20240.05200.05380.04200.05200.05202,535
Jul 10, 20240.05600.05600.05200.05300.05309,675
Jul 9, 20240.05560.05560.05200.05350.05355,464
Jul 8, 20240.04440.05460.04440.05330.05334,492
Jul 5, 20240.05690.05690.04720.04720.047230,050
Jul 2, 20240.05000.05900.04950.05900.059026,171
Jul 1, 20240.05000.05000.04300.04300.04303,373
Jun 28, 20240.04300.04300.04300.04300.0430973
Jun 26, 20240.04200.04830.04200.04700.04703,738
Jun 25, 20240.04580.04900.04200.04200.04209,460
Jun 24, 20240.04580.04800.04580.04800.048028,622
Jun 21, 20240.05260.05320.04600.05320.053265,326
Jun 18, 20240.04990.05930.04990.05600.056046,412
Jun 14, 20240.05820.06020.05820.06020.06025,307
Jun 13, 20240.07010.07010.06250.06250.06255,902
Jun 12, 20240.07100.07100.06440.06440.064413,161
Jun 11, 20240.07100.07100.07100.07100.07108,834
Jun 7, 20240.06100.07840.06100.07840.078422,925
Jun 6, 20240.05860.06290.05860.05900.0590110,289
Jun 5, 20240.05400.05450.05400.05450.05453,097
Jun 4, 20240.05410.05410.04010.05100.051086,145
Jun 3, 20240.07140.07140.05400.06000.060062,565
May 31, 20240.07000.07000.06790.06790.0679174,738
May 30, 20240.05980.06800.05980.06200.06204,700
May 29, 20240.06550.06550.05710.05730.05731,821
May 28, 20240.05950.06040.05950.06040.06046,666
May 24, 20240.06150.06150.05600.06150.0615173,780
May 23, 20240.06160.06250.06000.06000.0600204,569
May 22, 20240.06000.06380.06000.06180.061896,281
May 21, 20240.06110.06170.06000.06170.061719,610
May 20, 20240.06100.06830.06100.06150.061538,088
May 17, 20240.05400.06770.05400.06200.062010,862
May 16, 20240.06770.06770.06350.06350.0635199,913
May 15, 20240.06650.07150.06650.06730.067326,242
May 14, 20240.07200.07280.06760.07150.071550,020
May 13, 20240.07970.07970.07190.07190.07196,005
May 10, 20240.11000.11000.08310.08800.088018,158
May 9, 20240.08940.09000.08940.09000.09002,620
May 8, 20240.09240.09610.09040.09040.09041,956
May 6, 20240.09000.09000.08490.08500.085011,045
May 3, 20240.08980.10730.08980.09690.0969292,496
May 2, 20240.07600.08760.07600.08760.0876256,500
May 1, 20240.07610.08360.07610.08360.08361,937
Apr 30, 20240.07880.08500.07880.07880.078820,165
Apr 29, 20240.07170.07600.07170.07600.07603,103
Apr 26, 20240.05900.07460.05900.07460.0746181,513
Apr 25, 20240.06650.07100.05500.06100.0610138,515
Apr 24, 20240.07600.07600.07000.07000.0700259,379
Apr 23, 20240.07250.07530.07250.07380.0738260,854
Apr 22, 20240.07300.07600.07300.07450.074540,500
Apr 19, 20240.08280.08400.07500.08400.084051,495
Apr 18, 20240.08500.09500.08500.08500.085075,365
Apr 17, 20240.08750.08750.08010.08270.0827120,504
Apr 16, 20240.09200.09200.08780.08780.0878589
Apr 15, 20240.08930.09200.08850.09200.092046,201
Apr 12, 20240.09630.09630.08900.09180.091827,937
Apr 11, 20240.09800.09800.09500.09500.095010,200
Apr 10, 20240.10240.11000.10000.10000.1000118,309
Apr 9, 20240.11000.11280.10000.10910.10912,250
Apr 8, 20240.11040.11190.10650.10650.10651,426
Apr 5, 20240.11500.11700.11300.11700.117027,551
Apr 4, 20240.12450.12790.11500.11710.117147,666
Apr 3, 20240.11900.12410.11710.11710.11711,477
Apr 2, 20240.13600.13600.11700.11700.117020,453
Apr 1, 20240.11820.12870.11820.12500.125015,955
Mar 28, 20240.12400.12400.12400.12400.12402,331
Mar 27, 20240.20480.20480.12720.13100.131083,389
Mar 26, 20240.13200.22890.13200.22000.2200342,281
Mar 25, 20240.07500.13010.07500.13010.1301110,886
Mar 22, 20240.08090.08150.07660.08150.081515,638
Mar 21, 20240.07770.08150.07770.08150.08159,498
Mar 20, 20240.08150.09000.08040.08150.0815428,180
Mar 19, 20240.07710.07800.07000.07380.073838,512
Mar 18, 20240.08000.08500.07030.07030.070313,075
Mar 15, 20240.07010.08730.07010.07500.075014,481
Mar 14, 20240.09500.09500.07030.08500.085062,163
Mar 13, 20240.07500.10000.07000.07420.074251,216
Mar 12, 20240.07600.09000.07400.07500.0750112,125
Mar 11, 20240.07610.08810.07600.07600.076013,988
Mar 8, 20240.07600.08980.07600.07600.076013,161
Mar 7, 20240.08800.08800.08800.08800.08802,762
Mar 6, 20240.09500.10000.07770.08500.085077,886
Mar 5, 20240.08100.10000.07730.09000.090020,740
Mar 4, 20240.07700.10000.07700.08850.088538,036
Mar 1, 20240.08100.08850.07700.08600.08603,200
Feb 29, 20240.08000.10000.07500.08000.080021,353
Feb 28, 20240.08000.10000.07500.07500.0750119,369
Feb 27, 20240.09000.09000.08000.08000.0800738
Feb 26, 20240.09130.09130.07500.08250.082521,961
Feb 23, 20240.09000.09000.07500.08250.082526,014
Feb 22, 20240.08520.08800.07790.08150.081534,764
Feb 21, 20240.09240.09500.07880.08000.080022,377
Feb 20, 20240.08620.09350.08520.09100.091016,230
Feb 16, 20240.07800.09000.07800.09000.090071,889
Feb 15, 20240.08040.08800.07420.07420.0742146,201
Feb 14, 20240.09500.10000.08000.08000.0800114,150
Feb 13, 20240.07500.08410.07500.07500.07504,209
Feb 12, 20240.07500.09500.07500.07680.076826,360
Feb 9, 20240.07500.09500.07500.07500.075038,390
Feb 8, 20240.07900.09000.07430.07430.074327,226
Feb 7, 20240.07200.08000.07200.08000.080016,051
Feb 6, 20240.08750.08750.07500.08520.0852449
Feb 5, 20240.08520.09130.08500.09000.090015,618
Feb 2, 20240.08810.08950.08000.08950.089511,510
Feb 1, 20240.08200.11000.08200.09100.09107,981
Jan 31, 20240.08070.08070.08070.08070.0807101
Jan 30, 20240.08360.09100.07830.07840.07849,422
Jan 29, 20240.10000.10000.08000.08360.08368,137
Jan 26, 20240.07000.09500.07000.09500.095048,467
Jan 25, 20240.07500.08000.06290.07300.073042,210
Jan 24, 20240.06650.06800.06100.06480.06488,413
Jan 23, 20240.05800.05800.05800.05800.0580437
Jan 22, 20240.06690.07980.06680.06680.06689,810
Jan 19, 20240.06300.07180.05300.06000.060029,937
Jan 18, 20240.05920.05920.05920.05920.0592210
Jan 17, 20240.06650.06650.06650.06650.066510,083
Jan 16, 20240.06320.08100.05900.08000.080036,920

Related Tickers

XTRAF Xtract One Technologies Inc.
0.3560
-3.78%
 
INXDF The INX Digital Company, Inc.
0.0585
-1.02%
 
PWWBF AmeriTrust Financial Technologies Inc.
0.0650
0.00%
 
TROO TROOPS, Inc.
1.6900
-2.31%
 
LGIQ Logiq, Inc.
0.0140
+18.64%
 
VXTRF Voxtur Analytics Corp.
0.0350
-1.41%
 
MITK Mitek Systems, Inc.
10.21
+0.59%
 
MHUB.V Minehub Technologies Inc.
0.4800
+11.63%
 
TGGLF Toggle3D.ai Inc.
0.0567
+3.47%
 
SSTI SoundThinking, Inc.
12.40
-1.20%