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 (%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Jun 29, 2020 0.1600 0.1850 0.1600 0.1850 93,844 +0.02(+12.12%)
Jun 26, 2020 0.1750 0.1750 0.1550 0.1650 133,304 -0.01(-2.94%)
Jun 25, 2020 0.1750 0.1750 0.1700 0.1700 93,466 -0.00(-2.86%)
Jun 24, 2020 0.1800 0.1850 0.1750 0.1750 81,270 +0.00(+0.00%)
Jun 23, 2020 0.1750 0.1800 0.1700 0.1750 57,398 -0.01(-2.78%)
Jun 22, 2020 0.1850 0.1850 0.1700 0.1800 221,460 +0.00(+0.00%)
Jun 19, 2020 0.2000 0.2000 0.1800 0.1800 132,392 -0.02(-7.69%)
Jun 18, 2020 0.2000 0.2100 0.1950 0.1950 54,409 -0.01(-2.50%)
Jun 17, 2020 0.1900 0.2000 0.1850 0.2000 118,000 +0.01(+2.56%)
Jun 16, 2020 0.1900 0.2000 0.1900 0.1950 130,054 +0.01(+5.41%)
Jun 15, 2020 0.1900 0.2000 0.1750 0.1850 242,821 -0.01(-5.13%)
Jun 12, 2020 0.2000 0.2000 0.1850 0.1950 191,259 +0.00(+0.00%)
Jun 11, 2020 0.1950 0.1950 0.1800 0.1950 301,105 -0.01(-2.50%)
Jun 10, 2020 0.2150 0.2150 0.2000 0.2000 171,182 -0.01(-6.98%)
Jun 09, 2020 0.2100 0.2200 0.2100 0.2150 84,425 -0.01(-2.27%)
Jun 08, 2020 0.2100 0.2200 0.2050 0.2200 402,608 +0.01(+4.76%)
Jun 05, 2020 0.2200 0.2200 0.2050 0.2100 117,151 -0.01(-2.33%)
Jun 04, 2020 0.2150 0.2250 0.2100 0.2150 141,761 +0.00(+0.00%)
Jun 03, 2020 0.2200 0.2300 0.2150 0.2150 133,266 +0.00(+0.00%)
Jun 02, 2020 0.2300 0.2300 0.2100 0.2150 257,112 -0.02(-10.42%)
Jun 01, 2020 0.2000 0.2400 0.1950 0.2400 296,201 +0.03(+14.29%)
May 29, 2020 0.2200 0.2400 0.2100 0.2100 333,143 +0.00(+0.00%)
May 28, 2020 0.2000 0.2100 0.2000 0.2100 110,573 +0.00(+0.00%)
May 27, 2020 0.2300 0.2350 0.2050 0.2100 329,749 -0.02(-8.70%)
May 26, 2020 0.2450 0.2450 0.2300 0.2300 238,484 -0.01(-4.17%)
May 25, 2020 0.2300 0.2400 0.2150 0.2400 257,089 +0.01(+6.67%)
May 22, 2020 0.2550 0.2550 0.2250 0.2250 403,759 -0.02(-10.00%)
May 21, 2020 0.2600 0.2700 0.2500 0.2500 266,040 -0.01(-1.96%)
May 20, 2020 0.2450 0.2600 0.2450 0.2550 228,825 +0.01(+4.08%)
May 19, 2020 0.2600 0.2600 0.2450 0.2450 562,743 -0.01(-3.92%)
May 15, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
May 14, 2020 0.2500 0.2600 0.2450 0.2600 236,212 +0.01(+1.96%)
May 13, 2020 0.2450 0.2650 0.2450 0.2550 318,469 +0.02(+6.25%)
May 12, 2020 0.2450 0.2550 0.2400 0.2400 141,991 -0.01(-2.04%)
May 11, 2020 0.2600 0.2700 0.2400 0.2450 413,734 -0.02(-5.77%)
May 08, 2020 0.2750 0.2800 0.2550 0.2600 263,889 -0.01(-3.70%)
May 07, 2020 0.2500 0.2750 0.2400 0.2700 338,325 +0.03(+10.20%)
May 06, 2020 0.2400 0.2450 0.2300 0.2450 264,770 +0.01(+2.08%)
May 05, 2020 0.2500 0.2600 0.2250 0.2400 495,185 -0.01(-4.00%)
May 04, 2020 0.2700 0.2700 0.2450 0.2500 729,596 -0.03(-9.09%)
May 01, 2020 0.2600 0.2850 0.2500 0.2750 352,387 +0.01(+1.85%)
Apr 30, 2020 0.2800 0.2800 0.2550 0.2700 496,083 -0.01(-5.26%)
Apr 29, 2020 0.2750 0.2950 0.2700 0.2850 769,149 +0.00(+1.79%)
Apr 28, 2020 0.2300 0.3000 0.2300 0.2800 1,729,223 +0.05(+21.74%)
Apr 27, 2020 0.2250 0.2300 0.2200 0.2300 59,517 +0.01(+4.55%)
Apr 24, 2020 0.2250 0.2250 0.2150 0.2200 168,708 -0.01(-4.35%)
Apr 23, 2020 0.2250 0.2400 0.2250 0.2300 267,390 +0.01(+4.55%)
Apr 22, 2020 0.1950 0.2200 0.1950 0.2200 291,580 +0.02(+10.00%)
Apr 21, 2020 0.2100 0.2250 0.1950 0.2000 335,783 -0.00(-2.44%)
Apr 20, 2020 0.2100 0.2150 0.2050 0.2050 34,929 -0.01(-2.38%)
Apr 17, 2020 0.2250 0.2300 0.2050 0.2100 135,331 -0.01(-2.33%)
Apr 16, 2020 0.2000 0.2150 0.1900 0.2150 66,415 +0.01(+7.50%)
Apr 15, 2020 0.2150 0.2150 0.1950 0.2000 167,155 -0.01(-6.98%)
Apr 14, 2020 0.2350 0.2400 0.2150 0.2150 103,336 -0.02(-6.52%)
Apr 13, 2020 0.2300 0.2450 0.2200 0.2300 189,011 +0.01(+4.55%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Apr 08, 2020 0.2000 0.2300 0.1950 0.2300 193,686 +0.04(+17.95%)
Apr 07, 2020 0.2100 0.2100 0.1900 0.1950 158,753 -0.01(-4.88%)
Apr 06, 2020 0.2100 0.2200 0.2050 0.2050 130,550 -0.01(-2.38%)
Apr 03, 2020 0.2300 0.2450 0.2000 0.2100 360,060 -0.01(-4.55%)
Apr 02, 2020 0.2250 0.2400 0.2150 0.2200 434,529 +0.01(+2.33%)
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.