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

Volcanic Metals Corp (TSV: VG )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 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 29, 2021 0.5200 0.5400 0.5100 0.5100 70,608 -0.02(-3.77%)
Jan 28, 2021 0.5300 0.5500 0.5100 0.5300 158,387 +0.03(+6.00%)
Jan 27, 2021 0.5200 0.5400 0.4700 0.5000 137,701 -0.04(-7.41%)
Jan 26, 2021 0.5700 0.5700 0.5300 0.5400 165,391 -0.03(-5.26%)
Jan 25, 2021 0.6200 0.6200 0.5500 0.5700 222,825 -0.03(-5.00%)
Jan 22, 2021 0.5500 0.6900 0.5100 0.6000 885,708 +0.05(+9.09%)
Jan 21, 2021 0.5100 0.5500 0.4800 0.5500 211,000 +0.04(+7.84%)
Jan 20, 2021 0.5000 0.5100 0.5000 0.5100 179,100 +0.01(+2.00%)
Jan 19, 2021 0.5100 0.5100 0.4850 0.5000 104,900 +0.00(+0.00%)
Jan 18, 2021 0.5000 0.5000 0.5000 0.5000 3,038 -0.02(-3.85%)
Jan 15, 2021 0.5400 0.5400 0.4950 0.5200 179,904 -0.02(-3.70%)
Jan 14, 2021 0.5400 0.5500 0.5400 0.5400 75,655 -0.01(-1.82%)
Jan 13, 2021 0.5500 0.5500 0.5500 0.5500 63,611 +0.00(+0.00%)
Jan 12, 2021 0.5500 0.5500 0.5000 0.5500 186,214 +0.00(+0.00%)
Jan 11, 2021 0.5400 0.5500 0.5200 0.5500 216,900 +0.01(+1.85%)
Jan 08, 2021 0.5500 0.5500 0.5000 0.5400 93,459 -0.01(-1.82%)
Jan 07, 2021 0.4600 0.5500 0.4600 0.5500 310,597 +0.10(+22.22%)
Jan 06, 2021 0.4550 0.4550 0.4500 0.4500 93,200 +0.00(+0.00%)
Jan 05, 2021 0.4400 0.4550 0.4350 0.4500 264,092 +0.01(+2.27%)
Jan 04, 2021 0.4450 0.4450 0.4300 0.4400 124,516 +0.00(+0.00%)
Dec 30, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 29, 2020 0.4400 0.4400 0.4200 0.4400 139,656 +0.00(+0.00%)
Dec 24, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 23, 2020 0.4300 0.4400 0.4300 0.4400 5,130 +0.00(+0.00%)
Dec 22, 2020 0.4400 0.4400 0.4400 0.4400 23,500 -0.01(-2.22%)
Dec 21, 2020 0.4500 0.4500 0.4400 0.4500 38,000 +0.01(+2.27%)
Dec 18, 2020 0.4300 0.4400 0.4300 0.4400 170,002 +0.01(+2.33%)
Dec 17, 2020 0.4300 0.4300 0.4300 0.4300 33,500 +0.00(+0.00%)
Dec 16, 2020 0.4050 0.4400 0.4050 0.4300 88,285 +0.03(+7.50%)
Dec 15, 2020 0.4300 0.4300 0.4000 0.4000 190,644 -0.01(-2.44%)
Dec 14, 2020 0.4300 0.4300 0.4100 0.4100 78,544 -0.04(-8.89%)
Dec 11, 2020 0.4300 0.4500 0.4300 0.4500 37,500 +0.02(+4.65%)
Dec 10, 2020 0.4250 0.4300 0.4200 0.4300 107,750 +0.01(+1.18%)
Dec 09, 2020 0.4250 0.4250 0.4200 0.4250 34,500 +0.00(+0.00%)
Dec 07, 2020 0.4250 0.4250 0.4250 0 -0.04(-9.57%)
Dec 04, 2020 0.4300 0.4700 0.4300 0.4700 54,960 +0.04(+9.30%)
Dec 03, 2020 0.4150 0.4300 0.4150 0.4300 72,995 +0.02(+3.61%)
Dec 02, 2020 0.4050 0.4200 0.4050 0.4150 60,579 +0.02(+5.06%)
Dec 01, 2020 0.3950 0.4000 0.3850 0.3950 25,000 +0.01(+2.60%)
Nov 30, 2020 0.3600 0.3900 0.3600 0.3850 22,000 +0.04(+10.00%)
Nov 27, 2020 0.3800 0.3800 0.3350 0.3500 46,799 -0.05(-11.39%)
Nov 26, 2020 0.4100 0.4150 0.3950 0.3950 51,036 -0.01(-1.25%)
Nov 25, 2020 0.3800 0.4000 0.3800 0.4000 106,600 -0.01(-2.44%)
Nov 24, 2020 0.3950 0.4100 0.3500 0.4100 138,278 -0.01(-2.38%)
Nov 23, 2020 0.4400 0.4400 0.4200 0.4200 105,500 -0.02(-4.55%)
Nov 20, 2020 0.4500 0.4500 0.4400 0.4400 16,612 +0.02(+4.76%)
Nov 19, 2020 0.4200 0.4200 0.4200 0.4200 27,300 +0.00(+0.00%)
Nov 18, 2020 0.4500 0.4600 0.4100 0.4200 147,200 -0.07(-13.40%)
Nov 17, 2020 0.4850 0.4850 0.4850 0.4850 500 +0.00(+0.00%)
Nov 16, 2020 0.4800 0.4850 0.4800 0.4850 22,650 +0.01(+1.04%)
Nov 13, 2020 0.4600 0.4800 0.4500 0.4800 27,000 +0.03(+6.67%)
Nov 12, 2020 0.4700 0.4700 0.4500 0.4500 59,558 -0.01(-1.10%)
Nov 11, 2020 0.4550 0.4550 0.4550 0.4550 4,360 -0.01(-2.15%)
Nov 10, 2020 0.5000 0.5000 0.4650 0.4650 13,500 -0.01(-2.11%)
Nov 09, 2020 0.4800 0.4800 0.4600 0.4750 41,500 +0.00(+0.00%)
Nov 06, 2020 0.5200 0.5200 0.4750 0.4750 82,685 -0.05(-8.65%)
Nov 05, 2020 0.4650 0.5200 0.4600 0.5200 75,500 +0.07(+14.29%)
Nov 04, 2020 0.4550 0.4600 0.4550 0.4550 51,500 +0.01(+1.11%)
Nov 03, 2020 0.4700 0.4950 0.4500 0.4500 33,849 -0.02(-4.26%)
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.