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

Volcanic Metals Corp (TSV: VG )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Oct 30, 2020 0.4850 0.4850 0.4200 0.4200 119,500 -0.08(-15.15%)
Oct 29, 2020 0.4500 0.5400 0.4400 0.4950 235,200 +0.05(+12.50%)
Oct 28, 2020 0.4800 0.4900 0.4400 0.4400 109,500 -0.03(-6.38%)
Oct 27, 2020 0.4750 0.4800 0.4700 0.4700 32,700 +0.00(+0.00%)
Oct 26, 2020 0.5000 0.5000 0.4700 0.4700 77,500 -0.03(-6.00%)
Oct 23, 2020 0.4950 0.5100 0.4900 0.5000 50,200 +0.01(+2.04%)
Oct 22, 2020 0.5200 0.5200 0.4900 0.4900 78,621 -0.02(-3.92%)
Oct 21, 2020 0.5200 0.5200 0.5100 0.5100 45,000 -0.03(-5.56%)
Oct 20, 2020 0.5300 0.5400 0.5000 0.5400 223,700 +0.04(+8.00%)
Oct 19, 2020 0.5400 0.5400 0.5000 0.5000 98,500 -0.04(-7.41%)
Oct 16, 2020 0.6000 0.6000 0.5400 0.5400 161,000 -0.06(-10.00%)
Oct 14, 2020 0.6000 0.6000 0.6000 0 -0.07(-10.45%)
Oct 13, 2020 0.6300 0.6700 0.6300 0.6700 62,141 +0.05(+8.06%)
Oct 09, 2020 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Oct 08, 2020 0.5700 0.5700 0.5600 0.5600 421,000 -0.04(-6.67%)
Oct 06, 2020 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 05, 2020 0.5800 0.5900 0.5700 0.5900 470,856 +0.04(+7.27%)
Oct 02, 2020 0.5500 0.5500 0.5500 0.5500 2,779 +0.00(+0.00%)
Sep 29, 2020 0.5500 0.5500 0.5500 0 -0.12(-17.91%)
Sep 28, 2020 0.6700 0.6700 0.6700 0.6700 20,500 +0.01(+1.52%)
Sep 25, 2020 0.6600 0.6600 0.6600 0.6600 2,500 -0.01(-1.49%)
Sep 24, 2020 0.6600 0.6700 0.6600 0.6700 5,500 +0.06(+9.84%)
Sep 23, 2020 0.6200 0.6400 0.6100 0.6100 17,000 -0.06(-8.96%)
Sep 22, 2020 0.6900 0.6900 0.6700 0.6700 23,499 +0.02(+3.08%)
Sep 21, 2020 0.6800 0.6800 0.6300 0.6500 95,750 -0.05(-7.14%)
Sep 18, 2020 0.7000 0.7000 0.7000 0.7000 11,500 +0.00(+0.00%)
Sep 17, 2020 0.7100 0.7100 0.7000 0.7000 31,642 +0.00(+0.00%)
Sep 16, 2020 0.7000 0.7000 0.7000 0.7000 30,071 +0.05(+7.69%)
Sep 15, 2020 0.6600 0.6600 0.6500 0.6500 9,000 +0.02(+3.17%)
Sep 14, 2020 0.6400 0.6400 0.6300 0.6300 14,427 +0.00(+0.00%)
Sep 11, 2020 0.6300 0.6300 0.6000 0.6300 77,857 +0.00(+0.00%)
Sep 10, 2020 0.6300 0.6300 0.6100 0.6300 25,500 +0.00(+0.00%)
Sep 09, 2020 0.6500 0.6500 0.6200 0.6300 34,400 -0.05(-7.35%)
Sep 08, 2020 0.6800 0.7000 0.6700 0.6800 23,125 +0.01(+1.49%)
Sep 04, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 03, 2020 0.6800 0.6800 0.6700 0.6700 7,502 -0.07(-9.46%)
Sep 02, 2020 0.7400 0.7400 0.7400 0.7400 1,084 +0.01(+1.37%)
Sep 01, 2020 0.7200 0.7300 0.7200 0.7300 37,000 +0.06(+8.96%)
Aug 31, 2020 0.6700 0.6700 0.6700 0.6700 16,121 +0.00(+0.00%)
Aug 26, 2020 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Aug 25, 2020 0.7100 0.7100 0.6800 0.6800 28,269 -0.04(-5.56%)
Aug 21, 2020 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Aug 20, 2020 0.7600 0.7600 0.7300 0.7300 47,501 -0.04(-5.19%)
Aug 19, 2020 0.8000 0.8000 0.7700 0.7700 9,003 -0.08(-9.41%)
Aug 18, 2020 0.8500 0.9100 0.8500 0.8500 159,465 -0.01(-1.16%)
Aug 17, 2020 0.7900 0.8600 0.7900 0.8600 8,301 +0.07(+8.86%)
Aug 14, 2020 0.7900 0.7900 0.7900 0.7900 1,000 +0.07(+9.72%)
Aug 13, 2020 0.7200 0.7200 0.7200 0.7200 1,510 +0.00(+0.00%)
Aug 12, 2020 0.7200 0.7200 0.7200 0.7200 4,271 +0.05(+7.46%)
Aug 11, 2020 0.6700 0.6700 0.6700 0.6700 13,855 -0.11(-14.10%)
Aug 10, 2020 0.7400 0.7800 0.7400 0.7800 4,040 +0.00(+0.00%)
Aug 07, 2020 0.7800 0.7800 0.7800 0.7800 10,383 -0.07(-8.24%)
Aug 06, 2020 0.8700 0.8700 0.8500 0.8500 19,960 -0.02(-2.30%)
Aug 05, 2020 0.9200 0.9300 0.8500 0.8700 38,000 -0.03(-3.33%)
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.