Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0615 +0.0015 (+2.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.4492 0.4492 0.4030 0.4150 312,753 -0.01(-2.31%)
Jun 29, 2021 0.3960 0.4400 0.3960 0.4248 259,351 +0.01(+3.08%)
Jun 28, 2021 0.4310 0.4405 0.4050 0.4121 342,670 -0.02(-4.39%)
Jun 25, 2021 0.4150 0.4333 0.4001 0.4310 341,063 +0.03(+6.63%)
Jun 24, 2021 0.4200 0.4334 0.4000 0.4042 463,869 -0.02(-3.76%)
Jun 23, 2021 0.4675 0.4900 0.4143 0.4200 339,367 -0.02(-4.55%)
Jun 22, 2021 0.4700 0.5205 0.4400 0.4400 204,119 -0.05(-10.80%)
Jun 21, 2021 0.4517 0.4939 0.4350 0.4933 221,612 +0.04(+9.02%)
Jun 18, 2021 0.4095 0.4614 0.4006 0.4525 258,691 +0.04(+10.64%)
Jun 17, 2021 0.4071 0.4071 0.3700 0.4090 408,523 -0.02(-3.76%)
Jun 16, 2021 0.4000 0.4383 0.4000 0.4250 105,439 +0.02(+3.66%)
Jun 15, 2021 0.4320 0.4382 0.4073 0.4100 115,603 -0.01(-3.10%)
Jun 14, 2021 0.4660 0.4660 0.4079 0.4231 239,190 -0.01(-2.29%)
Jun 11, 2021 0.4300 0.4533 0.4300 0.4330 267,230 -0.01(-1.59%)
Jun 10, 2021 0.4310 0.5059 0.4000 0.4400 362,200 -0.01(-3.06%)
Jun 09, 2021 0.4972 0.5022 0.4539 0.4539 358,043 -0.02(-3.77%)
Jun 08, 2021 0.5460 0.5540 0.4702 0.4717 505,522 -0.07(-12.49%)
Jun 07, 2021 0.5560 0.5840 0.5280 0.5390 369,898 -0.02(-3.06%)
Jun 04, 2021 0.5133 0.5738 0.4950 0.5560 469,529 +0.06(+11.20%)
Jun 03, 2021 0.4400 0.5123 0.4050 0.5000 475,192 +0.06(+13.74%)
Jun 02, 2021 0.4585 0.4975 0.4300 0.4396 319,531 +0.01(+2.02%)
Jun 01, 2021 0.3700 0.4600 0.3700 0.4309 613,866 +0.05(+13.78%)
May 28, 2021 0.3710 0.3942 0.3701 0.3787 256,541 -0.00(-0.84%)
May 27, 2021 0.3700 0.4000 0.3700 0.3819 136,046 +0.01(+3.22%)
May 26, 2021 0.3835 0.3880 0.3644 0.3700 272,866 -0.01(-2.94%)
May 25, 2021 0.3850 0.4104 0.3729 0.3812 153,621 -0.01(-3.49%)
May 24, 2021 0.4000 0.4278 0.3800 0.3950 235,769 -0.01(-2.47%)
May 21, 2021 0.4239 0.4299 0.4018 0.4050 201,095 -0.00(-0.91%)
May 20, 2021 0.3900 0.4180 0.3900 0.4087 345,884 +0.03(+7.55%)
May 19, 2021 0.4002 0.4190 0.3634 0.3800 401,564 -0.03(-7.32%)
May 18, 2021 0.4220 0.4300 0.3977 0.4100 424,192 -0.02(-3.98%)
May 17, 2021 0.4032 0.4400 0.4029 0.4270 178,269 +0.02(+5.51%)
May 14, 2021 0.4160 0.4388 0.4047 0.4047 173,677 -0.01(-1.58%)
May 13, 2021 0.3800 0.4221 0.3800 0.4112 214,977 +0.02(+5.44%)
May 12, 2021 0.4000 0.4272 0.3875 0.3900 538,226 -0.04(-9.30%)
May 11, 2021 0.4129 0.4411 0.4041 0.4300 218,035 +0.01(+3.49%)
May 10, 2021 0.3910 0.4299 0.3910 0.4155 239,930 +0.00(+0.41%)
May 07, 2021 0.4000 0.4317 0.4000 0.4138 363,101 +0.01(+1.77%)
May 06, 2021 0.4025 0.4293 0.4000 0.4066 591,174 -0.02(-3.90%)
May 05, 2021 0.4390 0.4579 0.4200 0.4231 373,737 -0.02(-3.47%)
May 04, 2021 0.4697 0.4711 0.4112 0.4383 597,141 -0.02(-3.90%)
May 03, 2021 0.5200 0.5200 0.4442 0.4561 814,892 -0.06(-11.00%)
Apr 30, 2021 0.4900 0.5259 0.4883 0.5125 308,600 -0.00(-0.54%)
Apr 29, 2021 0.5000 0.5240 0.4961 0.5153 183,565 -0.00(-0.90%)
Apr 28, 2021 0.5102 0.5326 0.5100 0.5200 141,935 -0.00(-0.02%)
Apr 27, 2021 0.5600 0.5619 0.5200 0.5201 190,630 -0.02(-3.79%)
Apr 26, 2021 0.5125 0.5500 0.4850 0.5406 404,209 +0.03(+5.48%)
Apr 23, 2021 0.5225 0.5471 0.5000 0.5125 263,200 -0.01(-2.38%)
Apr 22, 2021 0.4976 0.5466 0.4875 0.5250 371,208 +0.02(+4.71%)
Apr 21, 2021 0.5014 0.5200 0.4853 0.5014 547,622 -0.01(-2.79%)
Apr 20, 2021 0.5500 0.5950 0.5072 0.5158 548,678 -0.06(-10.30%)
Apr 19, 2021 0.5360 0.5863 0.5122 0.5750 605,690 +0.04(+7.48%)
Apr 16, 2021 0.5800 0.5925 0.5100 0.5350 313,600 -0.04(-7.76%)
Apr 15, 2021 0.6000 0.6000 0.5635 0.5800 193,713 -0.01(-1.69%)
Apr 14, 2021 0.5700 0.6000 0.5700 0.5900 282,945 +0.01(+1.72%)
Apr 13, 2021 0.5945 0.5990 0.5600 0.5800 430,508 +0.02(+3.91%)
Apr 12, 2021 0.5785 0.5882 0.5541 0.5582 185,566 -0.01(-2.07%)
Apr 09, 2021 0.5650 0.5799 0.5501 0.5700 186,500 +0.01(+0.88%)
Apr 08, 2021 0.5683 0.5999 0.5401 0.5650 379,466 -0.02(-2.59%)
Apr 07, 2021 0.6200 0.6200 0.5700 0.5800 110,791 +0.00(+0.00%)
Apr 06, 2021 0.5800 0.5850 0.5587 0.5800 234,645 +0.00(+0.02%)
Apr 05, 2021 0.5851 0.6114 0.5516 0.5799 743,282 -0.01(-1.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.