Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Vsblty Groupe Technologies Corp (CSE: VSBY )

0.0900 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 31, 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 (%)
Nov 30, 2021 1.340 1.360 1.190 1.180 2,685,739 -0.18(-13.24%)
Nov 29, 2021 1.400 1.460 1.310 1.360 1,158,327 -0.05(-3.55%)
Nov 26, 2021 1.490 1.510 1.400 1.410 837,274 -0.16(-10.19%)
Nov 25, 2021 1.430 1.580 1.430 1.570 623,174 +0.16(+11.35%)
Nov 24, 2021 1.420 1.480 1.360 1.410 922,477 +0.06(+4.44%)
Nov 23, 2021 1.520 1.530 1.310 1.350 1,165,125 -0.17(-11.18%)
Nov 22, 2021 1.560 1.600 1.450 1.520 667,644 -0.02(-1.30%)
Nov 19, 2021 1.600 1.620 1.480 1.540 1,315,345 -0.08(-4.94%)
Nov 18, 2021 1.740 1.660 1.620 1.620 1,041,699 -0.09(-5.26%)
Nov 17, 2021 1.670 1.750 1.620 1.710 1,194,294 -0.01(-0.58%)
Nov 16, 2021 1.790 1.800 1.660 1.720 1,878,810 -0.07(-3.91%)
Nov 15, 2021 1.890 1.990 1.760 1.790 2,420,448 +0.01(+0.56%)
Nov 12, 2021 1.830 1.900 1.750 1.780 1,706,742 +0.05(+2.89%)
Nov 11, 2021 1.700 1.820 1.670 1.730 1,438,221 +0.03(+1.76%)
Nov 10, 2021 1.700 1.700 1,535,602 +0.00(+0.00%)
Nov 09, 2021 1.680 1.710 1.590 1.700 1,056,752 +0.12(+7.59%)
Nov 08, 2021 1.490 1.690 1.490 1.580 1,639,555 +0.21(+15.33%)
Nov 05, 2021 1.430 1.490 1.320 1.370 1,381,334 -0.04(-2.84%)
Nov 04, 2021 1.370 1.440 1.260 1.410 1,717,952 +0.04(+2.92%)
Nov 03, 2021 1.390 1.400 1.320 1.370 669,680 +0.00(+0.00%)
Nov 02, 2021 1.440 1.460 1.360 1.370 1,213,543 -0.05(-3.52%)
Nov 01, 2021 1.400 1.460 1.350 1.420 968,781 +0.02(+1.43%)
Oct 29, 2021 1.410 1.430 1.320 1.400 920,824 +0.00(+0.00%)
Oct 28, 2021 1.460 1.500 1.390 1.400 738,957 -0.05(-3.45%)
Oct 27, 2021 1.570 1.580 1.430 1.450 1,340,389 -0.08(-5.23%)
Oct 26, 2021 1.640 1.530 1,266,896 -0.09(-5.56%)
Oct 25, 2021 1.400 1.680 1.380 1.620 1,591,797 +0.22(+15.71%)
Oct 22, 2021 1.470 1.490 1.380 1.400 962,928 -0.11(-7.28%)
Oct 21, 2021 1.400 1.520 1.380 1.510 900,299 +0.09(+6.34%)
Oct 20, 2021 1.430 1.630 1.360 1.420 2,638,502 -0.13(-8.39%)
Oct 19, 2021 1.590 1.840 1.550 1.550 3,432,302 -0.01(-0.64%)
Oct 18, 2021 1.370 1.570 1.350 1.560 2,500,219 +0.16(+11.43%)
Oct 15, 2021 1.240 1.450 1.210 1.400 2,540,586 +0.16(+12.90%)
Oct 14, 2021 1.210 1.250 1.160 1.240 1,314,614 +0.04(+3.33%)
Oct 13, 2021 1.180 1.200 1.130 1.200 1,245,708 +0.01(+0.84%)
Oct 12, 2021 1.190 1.190 1.110 1.190 1,287,355 +0.07(+6.25%)
Oct 08, 2021 1.120 1.120 1.120 0 -0.08(-6.67%)
Oct 07, 2021 1.060 1.220 1.040 1.200 2,199,083 +0.18(+17.65%)
Oct 06, 2021 1.060 1.070 1.000 1.020 1,016,449 -0.04(-3.77%)
Oct 05, 2021 1.010 1.080 0.9700 1.060 1,396,567 +0.08(+8.16%)
Oct 04, 2021 1.060 1.110 0.9500 0.9800 2,981,705 +0.01(+1.03%)
Oct 01, 2021 0.8300 0.9700 0.8000 0.9700 1,337,737 +0.16(+19.75%)
Sep 30, 2021 0.8300 0.8300 0.7800 0.8100 651,611 -0.02(-2.41%)
Sep 29, 2021 0.7800 0.8300 0.7800 0.8300 424,583 +0.04(+5.06%)
Sep 28, 2021 0.8200 0.8200 0.7600 0.7900 471,373 -0.03(-3.66%)
Sep 27, 2021 0.8300 0.8500 0.8100 0.8200 270,049 -0.01(-1.20%)
Sep 24, 2021 0.7800 0.8400 0.7700 0.8300 524,609 +0.05(+6.41%)
Sep 23, 2021 0.8200 0.8200 0.7800 0.7800 554,750 -0.03(-3.70%)
Sep 22, 2021 0.8000 0.8500 0.8000 0.8100 1,127,845 +0.01(+1.25%)
Sep 21, 2021 0.7500 0.8000 0.7500 0.8000 977,645 +0.05(+6.67%)
Sep 20, 2021 0.7700 0.8000 0.7100 0.7500 1,384,028 -0.04(-5.06%)
Sep 17, 2021 0.8300 0.8400 0.7800 0.7900 1,333,478 -0.04(-4.82%)
Sep 16, 2021 0.8700 0.8800 0.8200 0.8300 1,157,115 -0.04(-4.60%)
Sep 15, 2021 0.8400 0.8700 0.7700 0.8700 1,481,961 +0.04(+4.82%)
Sep 14, 2021 0.8900 0.8900 0.8100 0.8300 1,903,867 -0.06(-6.74%)
Sep 13, 2021 0.8600 0.9400 0.8300 0.8900 3,682,061 +0.12(+15.58%)
Sep 10, 2021 0.7000 0.7700 0.7000 0.7700 2,584,634 +0.11(+16.67%)
Sep 09, 2021 0.6100 0.6900 0.6100 0.6600 863,626 +0.06(+10.00%)
Sep 08, 2021 0.6600 0.6800 0.6000 0.6000 1,087,695 -0.06(-9.09%)
Sep 07, 2021 0.5800 0.6700 0.5700 0.6600 1,690,214 +0.09(+15.79%)
Sep 03, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 02, 2021 0.5800 0.6100 0.5700 0.5700 648,538 +0.00(+0.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.