기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vsblty Groupe Technologies Corporation (QB) | VSBGF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.066495 | 0.066495 | 0.0715 | 0.067275 | 0.07147 |
VSBGF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0924 | 0.11 | 0.066495 | 0.0764004 | 15,752 | -0.02513 | -27.19% |
1개월 | 0.087535 | 0.11 | 0.055 | 0.0797092 | 94,323 | -0.02026 | -23.15% |
3개월 | 0.0924 | 0.2289 | 0.055 | 0.0971183 | 65,729 | -0.02513 | -27.19% |
6개월 | 0.12925 | 0.2289 | 0.053 | 0.0930355 | 49,585 | -0.06198 | -47.95% |
1년 | 0.0907 | 0.2289 | 0.0253 | 0.0586213 | 178,992 | -0.02343 | -25.83% |
3년 | 0.4032 | 1.60 | 0.0253 | 0.4323158 | 211,986 | -0.33593 | -83.31% |
5년 | 0.3952 | 1.60 | 0.0001 | 0.411623 | 246,937 | -0.32793 | -82.98% |
VSBGF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.067275 | -0.0042 | -5.87% | 0.066495 | 0.0715 | 0.066495 | 26,242 |
15 5월(5) 2024 | 0.07147 | -0.00043 | -0.60% | 0.072 | 0.072775 | 0.067581 | 50,020 |
14 5월(5) 2024 | 0.0719 | -0.0161 | -18.30% | 0.0797 | 0.0797 | 0.0719 | 6,005 |
11 5월(5) 2024 | 0.088 | -0.002 | -2.22% | 0.11 | 0.11 | 0.0831 | 18,158 |
10 5월(5) 2024 | 0.09 | -0.0004 | -0.44% | 0.0894 | 0.09 | 0.0894 | 2,620 |
09 5월(5) 2024 | 0.0904 | 0.0054 | 6.35% | 0.0924 | 0.0961 | 0.0904 | 1,956 |
08 5월(5) 2024 | 0.085005 | 0.00 | 0.00% | 0.085005 | 0.085005 | 0.085005 | 0 |
07 5월(5) 2024 | 0.085005 | -0.01185 | -12.23% | 0.09 | 0.09 | 0.0849 | 11,045 |
04 5월(5) 2024 | 0.09685 | 0.00925 | 10.56% | 0.0898 | 0.1073 | 0.0898 | 292,496 |
03 5월(5) 2024 | 0.0876 | 0.00403 | 4.82% | 0.076 | 0.0876 | 0.076 | 256,500 |
02 5월(5) 2024 | 0.083575 | 0.00478 | 6.06% | 0.0761 | 0.083575 | 0.0761 | 1,937 |
01 5월(5) 2024 | 0.0788 | 0.0028 | 3.68% | 0.0788 | 0.085 | 0.0788 | 20,165 |
30 4월(4) 2024 | 0.076 | 0.0014 | 1.88% | 0.0717 | 0.076 | 0.0717 | 3,103 |
27 4월(4) 2024 | 0.0746 | 0.0136 | 22.30% | 0.059 | 0.0746 | 0.059 | 181,513 |
26 4월(4) 2024 | 0.061 | -0.009 | -12.86% | 0.0665 | 0.071 | 0.055 | 138,515 |
25 4월(4) 2024 | 0.07 | -0.0038 | -5.15% | 0.076 | 0.076 | 0.07 | 259,379 |
24 4월(4) 2024 | 0.0738 | -0.0007 | -0.94% | 0.0725 | 0.0753 | 0.0725 | 260,854 |
23 4월(4) 2024 | 0.0745 | -0.0095 | -11.31% | 0.073 | 0.076 | 0.073 | 40,500 |
20 4월(4) 2024 | 0.084 | -0.001 | -1.18% | 0.08278 | 0.084 | 0.075 | 51,495 |
19 4월(4) 2024 | 0.085 | 0.00233 | 2.82% | 0.085 | 0.095 | 0.085 | 75,365 |
18 4월(4) 2024 | 0.08267 | -0.00513 | -5.84% | 0.087535 | 0.087535 | 0.080075 | 120,504 |
17 4월(4) 2024 | 0.0878 | -0.0042 | -4.57% | 0.092 | 0.092 | 0.0878 | 589 |