Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 31, 2024 0.0900 0.0950 0.0900 0.0900 321,950 +0.00(+0.00%)
May 30, 2024 0.0800 0.1000 0.0800 0.0900 242,450 +0.01(+12.50%)
May 29, 2024 0.0850 0.0850 0.0800 0.0800 165,000 -0.01(-5.88%)
May 28, 2024 0.0800 0.0850 0.0800 0.0850 169,556 +0.01(+6.25%)
May 27, 2024 0.0800 0.0850 0.0800 0.0800 261,167 +0.00(+0.00%)
May 24, 2024 0.0800 0.0800 0.0800 0.0800 156,155 +0.00(+0.00%)
May 23, 2024 0.0800 0.0800 0.0800 0.0800 167,565 +0.00(+0.00%)
May 22, 2024 0.0800 0.0800 0.0800 0.0800 77,640 -0.01(-5.88%)
May 21, 2024 0.0850 0.0850 0.0800 0.0850 291,650 +0.01(+6.25%)
May 17, 2024 0.0800 0 -0.01(-5.88%)
May 16, 2024 0.0900 0.0900 0.0850 0.0850 398,500 -0.00(-5.56%)
May 15, 2024 0.0900 0.0900 0.0900 0.0900 78,250 +0.00(+0.00%)
May 14, 2024 0.0950 0.0950 0.0850 0.0900 192,068 -0.01(-10.00%)
May 13, 2024 0.1050 0.1050 0.0950 0.1000 64,000 -0.01(-9.09%)
May 10, 2024 0.1250 0.1250 0.1100 0.1100 134,060 -0.01(-8.33%)
May 09, 2024 0.1200 0.1250 0.1200 0.1200 34,450 +0.00(+0.00%)
May 08, 2024 0.1200 0.1200 0.1150 0.1200 13,030 +0.00(+0.00%)
May 07, 2024 0.1200 0.1300 0.1150 0.1200 77,100 -0.01(-4.00%)
May 06, 2024 0.1450 0.1450 0.1150 0.1250 109,623 -0.01(-7.41%)
May 03, 2024 0.1150 0.1500 0.1150 0.1350 184,304 +0.02(+17.39%)
May 02, 2024 0.1050 0.1200 0.1050 0.1150 406,115 +0.00(+0.00%)
May 01, 2024 0.1050 0.1150 0.1050 0.1150 14,280 +0.00(+0.00%)
Apr 30, 2024 0.1100 0.1150 0.1100 0.1150 26,100 +0.00(+0.00%)
Apr 29, 2024 0.1000 0.1150 0.1000 0.1150 30,210 +0.01(+9.52%)
Apr 26, 2024 0.0750 0.1050 0.0750 0.1050 91,195 +0.02(+31.25%)
Apr 25, 2024 0.0850 0.0900 0.0700 0.0800 160,741 -0.01(-11.11%)
Apr 24, 2024 0.0950 0.1000 0.0900 0.0900 225,679 -0.01(-10.00%)
Apr 23, 2024 0.0950 0.1050 0.0900 0.1000 239,685 +0.00(+0.00%)
Apr 22, 2024 0.1000 0.1000 0.1000 0.1000 32,300 +0.00(+0.00%)
Apr 19, 2024 0.1100 0.1100 0.1000 0.1000 145,090 -0.01(-13.04%)
Apr 18, 2024 0.1150 0.1200 0.1150 0.1150 44,525 +0.00(+0.00%)
Apr 17, 2024 0.1150 0.1200 0.1100 0.1150 47,183 +0.00(+0.00%)
Apr 16, 2024 0.1300 0.1300 0.1150 0.1150 50,589 -0.01(-8.00%)
Apr 15, 2024 0.1300 0.1300 0.1250 0.1250 38,000 +0.00(+0.00%)
Apr 12, 2024 0.1300 0.1300 0.1250 0.1250 15,112 -0.01(-3.85%)
Apr 11, 2024 0.1300 0.1350 0.1300 0.1300 53,276 +0.00(+0.00%)
Apr 10, 2024 0.1450 0.1450 0.1300 0.1300 76,706 -0.01(-7.14%)
Apr 09, 2024 0.1450 0.1500 0.1400 0.1400 27,900 -0.01(-6.67%)
Apr 08, 2024 0.1450 0.1500 0.1450 0.1500 24,713 +0.00(+0.00%)
Apr 05, 2024 0.1550 0.1550 0.1450 0.1500 79,109 -0.01(-3.23%)
Apr 04, 2024 0.1600 0.1650 0.1550 0.1550 34,745 +0.00(+0.00%)
Apr 03, 2024 0.1750 0.1750 0.1550 0.1550 48,026 -0.02(-11.43%)
Apr 02, 2024 0.1700 0.1750 0.1700 0.1750 9,137 +0.00(+2.94%)
Apr 01, 2024 0.1750 0.1750 0.1700 0.1700 26,740 +0.01(+6.25%)
Mar 28, 2024 0.1600 0 +0.00(+0.00%)
Mar 27, 2024 0.2800 0.2800 0.1600 0.1600 439,645 -0.13(-44.83%)
Mar 26, 2024 0.1700 0.3000 0.1700 0.2900 476,907 +0.12(+75.76%)
Mar 25, 2024 0.1150 0.1700 0.1150 0.1650 154,393 +0.05(+43.48%)
Mar 22, 2024 0.1100 0.1150 0.1050 0.1150 65,465 +0.01(+9.52%)
Mar 21, 2024 0.1050 0.1050 0.1050 0.1050 21,400 +0.00(+0.00%)
Mar 20, 2024 0.1050 0.1100 0.1000 0.1050 290,200 +0.00(+0.00%)
Mar 19, 2024 0.1050 0.1050 0.1000 0.1050 80,400 +0.00(+0.00%)
Mar 18, 2024 0.1000 0.1050 0.1000 0.1050 62,000 +0.00(+5.00%)
Mar 15, 2024 0.0950 0.1000 0.0950 0.1000 14,850 -0.00(-4.76%)
Mar 14, 2024 0.1000 0.1050 0.0950 0.1050 84,163 +0.00(+5.00%)
Mar 13, 2024 0.1050 0.1050 0.0950 0.1000 110,761 +0.01(+5.26%)
Mar 12, 2024 0.1100 0.1100 0.0950 0.0950 181,681 -0.01(-9.52%)
Mar 11, 2024 0.1050 0.1050 0.1050 0.1050 9,535 +0.00(+0.00%)
Mar 08, 2024 0.1000 0.1050 0.1000 0.1050 52,050 +0.00(+5.00%)
Mar 07, 2024 0.1050 0.1050 0.1000 0.1000 43,900 -0.00(-4.76%)
Mar 06, 2024 0.1100 0.1100 0.1050 0.1050 86,886 -0.01(-4.55%)
Mar 05, 2024 0.1100 0.1100 0.1050 0.1100 18,681 +0.00(+0.00%)
Mar 04, 2024 0.1100 0.1100 0.1100 0.1100 21,622 +0.00(+0.00%)
Mar 01, 2024 0.1150 0.1150 0.1050 0.1100 48,403 +0.00(+0.00%)
Feb 29, 2024 0.1100 0.1150 0.1100 0.1100 73,905 +0.00(+0.00%)
Feb 28, 2024 0.1100 0.1100 0.1100 0.1100 12,400 +0.00(+0.00%)
Feb 27, 2024 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Feb 26, 2024 0.1150 0.1150 0.1100 0.1100 3,154 +0.00(+0.00%)
Feb 23, 2024 0.1150 0.1150 0.1050 0.1100 44,700 +0.00(+0.00%)
Feb 22, 2024 0.1150 0.1150 0.1050 0.1100 55,304 -0.01(-4.35%)
Feb 21, 2024 0.1250 0.1250 0.1150 0.1150 95,019 +0.00(+0.00%)
Feb 20, 2024 0.1150 0.1200 0.1150 0.1150 22,754 -0.00(-4.17%)
Feb 16, 2024 0.1200 0 +0.02(+20.00%)
Feb 15, 2024 0.1200 0.1200 0.1000 0.1000 195,676 -0.01(-13.04%)
Feb 14, 2024 0.1100 0.1200 0.1100 0.1150 109,450 +0.01(+4.55%)
Feb 13, 2024 0.1150 0.1200 0.1050 0.1100 81,800 +0.00(+0.00%)
Feb 12, 2024 0.1150 0.1150 0.1100 0.1100 26,070 -0.01(-4.35%)
Feb 09, 2024 0.1100 0.1150 0.1100 0.1150 45,580 +0.01(+15.00%)
Feb 08, 2024 0.1100 0.1150 0.1000 0.1000 120,870 -0.00(-4.76%)
Feb 07, 2024 0.1100 0.1100 0.1050 0.1050 63,950 -0.01(-8.70%)
Feb 06, 2024 0.1100 0.1150 0.1050 0.1150 15,880 +0.00(+0.00%)
Feb 05, 2024 0.1200 0.1200 0.1050 0.1150 79,902 -0.00(-4.17%)
Feb 02, 2024 0.1100 0.1200 0.1100 0.1200 35,450 +0.00(+4.35%)
Feb 01, 2024 0.1100 0.1150 0.1100 0.1150 23,085 +0.01(+4.55%)
Jan 31, 2024 0.1150 0.1200 0.1100 0.1100 43,000 +0.00(+0.00%)
Jan 30, 2024 0.1150 0.1150 0.1050 0.1100 93,094 -0.01(-8.33%)
Jan 29, 2024 0.1300 0.1300 0.1200 0.1200 53,969 -0.01(-4.00%)
Jan 26, 2024 0.1000 0.1300 0.1000 0.1250 188,143 +0.02(+25.00%)
Jan 25, 2024 0.0850 0.1000 0.0850 0.1000 103,000 +0.02(+25.00%)
Jan 24, 2024 0.0950 0.0950 0.0800 0.0800 55,900 -0.01(-15.79%)
Jan 23, 2024 0.0950 0.1000 0.0900 0.0950 131,944 +0.00(+0.00%)
Jan 22, 2024 0.0900 0.0950 0.0900 0.0950 23,817 +0.01(+5.56%)
Jan 19, 2024 0.0850 0.0900 0.0800 0.0900 72,440 +0.00(+5.88%)
Jan 18, 2024 0.0850 0.0850 0.0800 0.0850 30,850 +0.01(+13.33%)
Jan 17, 2024 0.0900 0.0900 0.0750 0.0750 44,012 -0.01(-16.67%)
Jan 16, 2024 0.0900 0.0900 0.0850 0.0900 34,225 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0900 0.0750 0.0900 44,323 +0.01(+12.50%)
Jan 12, 2024 0.0850 0.0850 0.0800 0.0800 434,000 +0.00(+0.00%)
Jan 11, 2024 0.0900 0.0900 0.0800 0.0800 68,718 -0.01(-11.11%)
Jan 10, 2024 0.0950 0.1000 0.0900 0.0900 42,454 -0.01(-10.00%)
Jan 09, 2024 0.1000 0.1000 0.0950 0.1000 39,437 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.1000 0.1000 18,520 +0.00(+0.00%)
Jan 05, 2024 0.1050 0.1100 0.0950 0.1000 121,000 -0.00(-4.76%)
Jan 04, 2024 0.1050 0.1050 0.1050 0.1050 11,650 +0.00(+0.00%)
Jan 03, 2024 0.1100 0.1100 0.1000 0.1050 69,610 -0.01(-4.55%)
Jan 02, 2024 0.1100 0.1100 0.1050 0.1100 17,297 +0.01(+4.76%)
Dec 29, 2023 0.1050 0 -0.01(-4.55%)
Dec 28, 2023 0.1150 0.1150 0.1100 0.1100 72,654 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1200 0.1100 0.1100 103,131 +0.01(+10.00%)
Dec 22, 2023 0.1000 0 +0.00(+0.00%)
Dec 21, 2023 0.1000 0.1000 0.0900 0.1000 257,300 -0.00(-4.76%)
Dec 20, 2023 0.1150 0.1200 0.1050 0.1050 226,849 -0.01(-12.50%)
Dec 19, 2023 0.1300 0.1300 0.1150 0.1200 52,410 -0.01(-7.69%)
Dec 18, 2023 0.1400 0.1400 0.1250 0.1300 157,945 -0.01(-7.14%)
Dec 15, 2023 0.1650 0.1650 0.1400 0.1400 105,840 -0.02(-15.15%)
Dec 14, 2023 0.1700 0.1700 0.1650 0.1650 33,500 -0.01(-2.94%)
Dec 13, 2023 0.1600 0.1700 0.1600 0.1700 25,168 +0.01(+6.25%)
Dec 12, 2023 0.1750 0.1750 0.1600 0.1600 38,847 -0.01(-8.57%)
Dec 11, 2023 0.1750 0.1750 0.1750 0.1750 12,505 +0.00(+0.00%)
Dec 08, 2023 0.1650 0.1750 0.1650 0.1750 33,227 +0.00(+2.94%)
Dec 07, 2023 0.1800 0.1800 0.1700 0.1700 115,800 -0.01(-5.56%)
Dec 06, 2023 0.1850 0.1850 0.1750 0.1800 19,480 +0.00(+0.00%)
Dec 05, 2023 0.1850 0.1850 0.1800 0.1800 22,490 +0.00(+0.00%)
Dec 04, 2023 0.1900 0.1900 0.1800 0.1800 43,862 -0.01(-5.26%)
Dec 01, 2023 0.1800 0.1900 0.1800 0.1900 50,200 +0.01(+2.70%)
Nov 30, 2023 0.1550 0.1850 0.1550 0.1850 78,852 +0.02(+15.62%)
Nov 29, 2023 0.1550 0.1600 0.1550 0.1600 55,937 +0.01(+3.23%)
Nov 28, 2023 0.1650 0.1650 0.1550 0.1550 31,500 -0.01(-6.06%)
Nov 27, 2023 0.1650 0.1650 0.1600 0.1650 88,501 +0.00(+0.00%)
Nov 24, 2023 0.1400 0.1650 0.1400 0.1650 128,520 +0.02(+17.86%)
Nov 23, 2023 0.1450 0.1450 0.1350 0.1400 99,977 +0.01(+3.70%)
Nov 22, 2023 0.1400 0.1400 0.1350 0.1350 37,100 -0.01(-6.90%)
Nov 21, 2023 0.1600 0.1650 0.1400 0.1450 104,900 -0.01(-6.45%)
Nov 20, 2023 0.1700 0.1700 0.1550 0.1550 86,140 -0.01(-6.06%)
Nov 17, 2023 0.1750 0.1750 0.1550 0.1650 90,430 +0.02(+10.00%)
Nov 16, 2023 0.1700 0.1700 0.1400 0.1500 103,153 -0.02(-14.29%)
Nov 15, 2023 0.1700 0.1800 0.1550 0.1750 133,840 -0.01(-2.78%)
Nov 14, 2023 0.2000 0.2050 0.1600 0.1800 119,230 -0.02(-10.00%)
Nov 13, 2023 0.2050 0.2100 0.2000 0.2000 37,892 -0.01(-4.76%)
Nov 10, 2023 0.2250 0.2250 0.2000 0.2100 123,685 -0.02(-6.67%)
Nov 09, 2023 0.2200 0.2300 0.2000 0.2250 92,805 +0.02(+7.14%)
Nov 08, 2023 0.2200 0.2450 0.2100 0.2100 246,635 -0.07(-23.64%)
Nov 07, 2023 0.3650 0.3650 0.2500 0.2750 59,893 -0.10(-27.63%)
Nov 06, 2023 0.4000 0.4000 0.3700 0.3800 18,600 -0.02(-5.00%)
Nov 03, 2023 0.3800 0.4000 0.3500 0.4000 54,790 +0.36(+900.00%)
Nov 02, 2023 0.0400 0.0400 0.0350 0.0400 1,303,551 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.