Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volcanic Metals Corp (TSV: VG )

0.0800 +0.0150 (+23.08%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Jan 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 30, 2020 0.2050 0.2050 0.2000 0.2000 9,300 -0.02(-9.09%)
Jan 29, 2020 0.2000 0.2500 0.2000 0.2200 25,356 +0.03(+15.79%)
Jan 28, 2020 0.1550 0.1900 0.1550 0.1900 446,357 +0.05(+31.03%)
Jan 27, 2020 0.1550 0.1550 0.1450 0.1450 34,500 -0.01(-3.33%)
Jan 21, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 20, 2020 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Jan 08, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 07, 2020 0.1600 0.1700 0.1600 0.1600 9,398 +0.01(+3.23%)
Jan 02, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 30, 2019 0.1550 0.1700 0.1550 0.1600 16,285 +0.01(+3.23%)
Dec 23, 2019 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Dec 20, 2019 0.1600 0.1600 0.1300 0.1300 41,641 -0.06(-31.58%)
Dec 17, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 10, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Dec 03, 2019 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 02, 2019 0.1600 0.1600 0.1600 0.1600 5,785 +0.00(+0.00%)
Nov 27, 2019 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Nov 25, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.05(+29.03%)
Nov 18, 2019 0.1550 0.1550 0.1550 0.1550 7,642 +0.00(+0.00%)
Nov 15, 2019 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1550 0.1550 3,500 -0.01(-3.13%)
Nov 12, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 11, 2019 0.1650 0.1650 0.1650 14 +0.00(+0.00%)
Nov 07, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 29, 2019 0.1500 0.1500 0.1500 0 -0.07(-30.23%)
Oct 24, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 18, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 03, 2019 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Sep 30, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 20, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 17, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 11, 2019 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Sep 04, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Aug 30, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 27, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 14, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 09, 2019 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Aug 08, 2019 0.2850 0.2850 0.2850 0.2850 2,071 +0.01(+5.56%)
Aug 06, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 30, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 29, 2019 0.2750 0.2750 0.2700 0.2700 11,000 -0.01(-5.26%)
Jul 25, 2019 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Jul 24, 2019 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Jul 22, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jul 19, 2019 0.2800 0.2800 0.2600 0.2800 36,000 -0.00(-1.75%)
Jul 16, 2019 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Jul 09, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 08, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jul 04, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 24, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 19, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 18, 2019 0.3000 0.3000 0.3000 271 +0.00(+0.00%)
Jun 10, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 03, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 23, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 22, 2019 0.3100 0.3100 0.3100 0.3100 714 -0.05(-13.89%)
May 10, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 03, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 02, 2019 0.3600 0.3600 0.3600 214 +0.00(+0.00%)
Apr 26, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 25, 2019 0.3600 0.3600 0.3600 3 +0.00(+0.00%)
Apr 17, 2019 0.3600 0.3600 0.3600 0 -0.07(-16.28%)
Apr 16, 2019 0.4300 0.4300 0.4300 9 +0.00(+0.00%)
Apr 15, 2019 0.3900 0.4400 0.3900 0.4300 12,717 +0.13(+43.33%)
Apr 09, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2019 0.2000 0.3000 0.2000 0.3000 5,012 +0.26(+650.00%)
Apr 05, 2019 0.0400 0.0400 0.0400 0.0400 76,076 +0.00(+0.00%)
Mar 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Mar 08, 2019 0.0400 0.0450 0.0400 0.0450 39,000 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 04, 2019 0.0400 0.0550 0.0400 0.0500 206,801 +0.01(+25.00%)
Mar 01, 2019 0.0450 0.0450 0.0300 0.0400 313,500 -0.00(-11.11%)
Feb 28, 2019 0.0600 0.0600 0.0450 0.0450 256,100 -0.01(-18.18%)
Feb 27, 2019 0.0450 0.0600 0.0450 0.0550 170,200 +0.02(+57.14%)
Feb 26, 2019 0.0400 0.0400 0.0350 0.0350 77,100 -0.00(-12.50%)
Feb 25, 2019 0.0450 0.0450 0.0400 0.0400 109,000 -0.00(-11.11%)
Feb 22, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 20, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2019 0.0450 0.0500 0.0450 0.0500 97,000 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 600 +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.