ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Vsblty Groupe Technologies Corp (OP: VSBGF )

0.0400 -0.0075 (-15.79%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0470 0.0478 0.0400 0.0400 163,356 -0.01(-15.79%)
Aug 22, 2024 0.0470 0.0475 0.0400 0.0475 9,190 -0.00(-3.06%)
Aug 21, 2024 0.0450 0.0515 0.0450 0.0490 4,990 -0.00(-3.92%)
Aug 20, 2024 0.0555 0.0555 0.0504 0.0510 3,501 +0.00(+3.45%)
Aug 19, 2024 0.0450 0.0493 0.0450 0.0493 16,400 +0.00(+9.56%)
Aug 16, 2024 0.0450 0.0600 0.0450 0.0450 139,550 -0.01(-18.92%)
Aug 15, 2024 0.0495 0.0555 0.0450 0.0555 2,599 +0.01(+23.33%)
Aug 14, 2024 0.0450 0.0450 0.0450 0.0450 8,550 +0.00(+0.00%)
Aug 13, 2024 0.0400 0.0450 0.0400 0.0450 1,630 -0.00(-2.60%)
Aug 12, 2024 0.0500 0.0500 0.0462 0.0462 9,500 -0.00(-2.53%)
Aug 09, 2024 0.0500 0.0506 0.0450 0.0474 71,995 +0.00(+5.33%)
Aug 08, 2024 0.0450 0.0450 0.0450 0.0450 2,016 -0.01(-10.00%)
Aug 07, 2024 0.0490 0.0500 0.0450 0.0500 14,448 -0.00(-1.96%)
Aug 02, 2024 0.0510 60 +0.00(+2.00%)
Aug 01, 2024 0.0300 0.0500 0.0300 0.0500 5,542 +0.02(+66.67%)
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 175 -0.02(-35.34%)
Jul 30, 2024 0.0360 0.0480 0.0339 0.0464 25,910 +0.01(+33.33%)
Jul 26, 2024 0.0348 3,720 -0.01(-19.07%)
Jul 25, 2024 0.0472 0.0540 0.0350 0.0430 618,568 -0.01(-18.87%)
Jul 24, 2024 0.0530 0.0530 0.0530 0.0530 5,090 +0.00(+1.92%)
Jul 23, 2024 0.0700 0.0700 0.0520 0.0520 19,853 -0.03(-38.82%)
Jul 22, 2024 0.0850 0.0850 0.0850 0.0850 156 -0.00(-5.56%)
Jul 19, 2024 0.0760 0.1000 0.0520 0.0900 18,126 +0.01(+18.42%)
Jul 18, 2024 0.0520 0.0760 0.0520 0.0760 7,381 +0.02(+26.67%)
Jul 17, 2024 0.0520 0.0760 0.0520 0.0600 9,612 -0.00(-2.60%)
Jul 16, 2024 0.0405 0.0616 0.0405 0.0616 27,129 +0.01(+18.46%)
Jul 15, 2024 0.0475 0.0583 0.0475 0.0520 218,261 +0.00(+0.00%)
Jul 12, 2024 0.0535 0.0537 0.0520 0.0520 24,492 +0.00(+0.00%)
Jul 11, 2024 0.0538 0.0538 0.0420 0.0520 2,535 -0.00(-1.89%)
Jul 10, 2024 0.0560 0.0560 0.0520 0.0530 9,675 -0.00(-0.93%)
Jul 09, 2024 0.0556 0.0556 0.0520 0.0535 5,464 +0.00(+0.38%)
Jul 08, 2024 0.0444 0.0546 0.0444 0.0533 4,492 +0.01(+12.92%)
Jul 05, 2024 0.0569 0.0569 0.0472 0.0472 30,050 -0.01(-20.00%)
Jul 02, 2024 0.0590 0 +0.02(+37.21%)
Jul 01, 2024 0.0500 0.0500 0.0430 0.0430 3,373 +0.00(+0.00%)
Jun 28, 2024 0.0430 0.0430 0.0430 0.0430 973 -0.00(-8.70%)
Jun 26, 2024 0.0471 90 +0.01(+12.14%)
Jun 25, 2024 0.0458 0.0490 0.0420 0.0420 9,460 -0.01(-12.50%)
Jun 24, 2024 0.0477 0.0480 0.0458 0.0480 28,622 -0.01(-9.77%)
Jun 21, 2024 0.0526 0.0532 0.0460 0.0532 65,326 -0.00(-5.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.