Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0560 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.0761 0.0836 0.0761 0.0836 1,937 +0.00(+6.09%)
Apr 30, 2024 0.0788 0.0850 0.0788 0.0788 20,165 +0.00(+3.68%)
Apr 29, 2024 0.0750 0.0760 0.0717 0.0760 3,103 +0.00(+1.88%)
Apr 26, 2024 0.0590 0.0746 0.0590 0.0746 181,513 +0.01(+22.30%)
Apr 25, 2024 0.0665 0.0710 0.0550 0.0610 138,515 -0.01(-12.86%)
Apr 24, 2024 0.0760 0.0760 0.0700 0.0700 259,379 -0.00(-5.15%)
Apr 23, 2024 0.0725 0.0753 0.0725 0.0738 260,854 -0.00(-0.94%)
Apr 22, 2024 0.0730 0.0760 0.0730 0.0745 40,500 -0.01(-11.31%)
Apr 19, 2024 0.0828 0.0840 0.0750 0.0840 51,495 -0.00(-1.18%)
Apr 18, 2024 0.0850 0.0950 0.0850 0.0850 75,365 +0.00(+2.78%)
Apr 17, 2024 0.0850 0.0875 0.0801 0.0827 120,504 -0.01(-5.81%)
Apr 16, 2024 0.0920 0.0920 0.0878 0.0878 589 -0.00(-4.57%)
Apr 15, 2024 0.0893 0.0920 0.0885 0.0920 46,201 +0.00(+0.22%)
Apr 12, 2024 0.0964 0.0964 0.0890 0.0918 27,937 -0.00(-3.37%)
Apr 11, 2024 0.0957 0.0980 0.0950 0.0950 10,200 -0.01(-5.00%)
Apr 10, 2024 0.1009 0.1100 0.1000 0.1000 118,309 -0.01(-8.34%)
Apr 09, 2024 0.1100 0.1128 0.1000 0.1091 2,250 +0.00(+2.44%)
Apr 08, 2024 0.1104 0.1119 0.1065 0.1065 1,426 -0.01(-8.97%)
Apr 05, 2024 0.1150 0.1170 0.1130 0.1170 27,551 -0.00(-0.09%)
Apr 04, 2024 0.1245 0.1279 0.1150 0.1171 47,666 +0.00(+0.00%)
Apr 03, 2024 0.1190 0.1241 0.1171 0.1171 1,477 +0.00(+0.09%)
Apr 02, 2024 0.1340 0.1360 0.1170 0.1170 20,453 -0.01(-6.40%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.