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 )

0.0573 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 29, 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 (%)
Sep 30, 2019 0.2641 0.2900 0.2473 0.2473 89,946 -0.02(-7.13%)
Sep 27, 2019 0.2829 0.3400 0.2529 0.2663 133,300 -0.02(-6.99%)
Sep 26, 2019 0.2927 0.3000 0.1800 0.2863 105,233 +0.04(+14.52%)
Sep 25, 2019 0.2000 0.2752 0.2000 0.2500 48,489 -0.01(-3.85%)
Sep 24, 2019 0.2718 0.2718 0.2600 0.2600 7,400 -0.02(-7.14%)
Sep 23, 2019 0.2300 0.2999 0.2300 0.2800 43,474 +0.00(+0.47%)
Sep 20, 2019 0.2559 0.2787 0.2395 0.2787 31,800 +0.02(+6.99%)
Sep 19, 2019 0.2676 0.2800 0.2300 0.2605 38,624 +0.01(+3.25%)
Sep 18, 2019 0.2775 0.2868 0.2300 0.2523 60,318 -0.03(-12.03%)
Sep 17, 2019 0.3072 0.3072 0.2750 0.2868 28,191 -0.01(-4.40%)
Sep 16, 2019 0.3900 0.3900 0.2750 0.3000 40,256 +0.01(+3.48%)
Sep 13, 2019 0.3003 0.3429 0.2793 0.2899 132,600 +0.00(+0.45%)
Sep 12, 2019 0.2536 0.3146 0.2100 0.2886 161,490 +0.04(+16.28%)
Sep 11, 2019 0.2660 0.2900 0.2050 0.2482 79,816 -0.03(-11.36%)
Sep 10, 2019 0.2822 0.2900 0.2733 0.2800 27,844 -0.01(-2.54%)
Sep 09, 2019 0.3249 0.4000 0.2869 0.2873 79,761 -0.02(-7.68%)
Sep 06, 2019 0.2941 0.4000 0.2900 0.3112 114,200 +0.02(+8.36%)
Sep 05, 2019 0.4350 0.4350 0.2651 0.2872 305,387 +0.03(+12.63%)
Sep 04, 2019 0.2764 0.3000 0.2432 0.2550 89,524 +0.01(+2.99%)
Sep 03, 2019 0.2489 0.2900 0.1700 0.2476 21,591 -0.00(-0.84%)
Aug 30, 2019 0.2300 0.2497 0.2300 0.2497 39,100 +0.02(+9.52%)
Aug 29, 2019 0.1827 0.2500 0.1600 0.2280 61,615 +0.02(+9.30%)
Aug 28, 2019 0.2200 0.2200 0.1974 0.2086 55,934 +0.01(+3.78%)
Aug 27, 2019 0.2132 0.2590 0.2010 0.2010 33,202 -0.02(-8.09%)
Aug 26, 2019 0.2200 0.2300 0.2000 0.2187 71,655 -0.00(-1.44%)
Aug 23, 2019 0.2400 0.2400 0.2000 0.2219 29,800 -0.02(-7.54%)
Aug 22, 2019 0.2428 0.2900 0.2193 0.2400 64,989 +0.00(+2.00%)
Aug 21, 2019 0.2500 0.2800 0.2353 0.2353 19,544 -0.02(-7.22%)
Aug 20, 2019 0.2520 0.2536 0.2475 0.2536 32,100 +0.00(+0.12%)
Aug 19, 2019 0.2392 0.2900 0.2358 0.2533 24,269 +0.00(+1.24%)
Aug 16, 2019 0.2900 0.2900 0.2502 0.2502 20,900 +0.00(+0.00%)
Aug 15, 2019 0.2877 0.2900 0.2200 0.2502 19,163 -0.04(-13.72%)
Aug 14, 2019 0.2951 0.2951 0.2900 0.2900 7,888 -0.02(-6.45%)
Aug 13, 2019 0.3100 0.3100 0.2874 0.3100 6,316 +0.00(+0.71%)
Aug 12, 2019 0.2968 0.3078 0.2891 0.3078 20,315 +0.02(+5.63%)
Aug 09, 2019 0.3000 0.3000 0.2914 0.2914 8,900 -0.01(-2.87%)
Aug 08, 2019 0.3000 0.3200 0.2800 0.3000 13,832 +0.00(+0.00%)
Aug 07, 2019 0.3080 0.3200 0.2800 0.3000 16,725 -0.01(-2.85%)
Aug 06, 2019 0.2800 0.3400 0.2800 0.3088 21,319 +0.03(+10.25%)
Aug 05, 2019 0.2825 0.4000 0.2800 0.2801 17,048 -0.03(-10.08%)
Aug 02, 2019 0.3057 0.3500 0.2800 0.3115 7,100 +0.01(+1.66%)
Aug 01, 2019 0.2947 0.3158 0.2781 0.3064 15,091 +0.02(+6.50%)
Jul 31, 2019 0.3026 0.3137 0.2877 0.2877 16,185 -0.03(-8.81%)
Jul 30, 2019 0.3093 0.3171 0.2800 0.3155 18,034 +0.04(+12.68%)
Jul 29, 2019 0.3000 0.3700 0.2800 0.2800 27,852 -0.01(-4.86%)
Jul 26, 2019 0.2900 0.3700 0.2800 0.2943 18,100 -0.00(-0.64%)
Jul 25, 2019 0.3063 0.4000 0.2800 0.2962 29,200 -0.00(-0.77%)
Jul 24, 2019 0.4250 0.4250 0.2985 0.2985 37,154 -0.03(-8.29%)
Jul 23, 2019 0.3004 0.4000 0.3000 0.3255 24,875 +0.03(+10.12%)
Jul 22, 2019 0.2600 0.4100 0.2600 0.2956 160,047 -0.02(-5.26%)
Jul 19, 2019 0.3200 0.3200 0.3080 0.3120 3,600 +0.00(+0.00%)
Jul 18, 2019 0.2722 0.3200 0.2600 0.3120 13,225 +0.05(+20.00%)
Jul 17, 2019 0.3010 0.3010 0.2600 0.2600 850 -0.03(-9.38%)
Jul 16, 2019 0.3145 0.3200 0.2600 0.2869 40,659 -0.03(-9.24%)
Jul 15, 2019 0.3293 0.3300 0.3100 0.3161 8,625 -0.02(-5.84%)
Jul 12, 2019 0.3386 0.3500 0.3318 0.3357 9,700 +0.01(+1.73%)
Jul 11, 2019 0.3041 0.3300 0.3041 0.3300 17,480 +0.02(+4.90%)
Jul 10, 2019 0.2850 0.3500 0.2850 0.3146 40,005 -0.02(-4.67%)
Jul 09, 2019 0.3500 0.3500 0.3285 0.3300 54,742 -0.02(-5.50%)
Jul 08, 2019 0.4500 0.4500 0.3200 0.3492 83,766 -0.03(-6.88%)
Jul 05, 2019 0.3226 0.4300 0.3000 0.3750 108,500 +0.08(+26.95%)
Jul 03, 2019 0.2973 0.3000 0.2500 0.2954 29,300 -0.04(-13.12%)
Jul 02, 2019 0.3450 0.3450 0.2884 0.3400 31,193 -0.01(-2.58%)
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.