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 -0.0550 (-45.83%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 29, 2021 0.6000 0.6300 0.6000 0.6100 111,560 +0.04(+7.02%)
Oct 28, 2021 0.5200 0.5900 0.5200 0.5700 186,116 +0.03(+5.56%)
Oct 27, 2021 0.5500 0.5500 0.5300 0.5400 50,822 +0.02(+3.85%)
Oct 26, 2021 0.6100 0.5200 219,264 -0.07(-11.86%)
Oct 25, 2021 0.6100 0.6300 0.5800 0.5900 162,820 +0.00(+0.00%)
Oct 22, 2021 0.5800 0.6400 0.5800 0.5900 287,564 +0.04(+7.27%)
Oct 21, 2021 0.4900 0.5700 0.4900 0.5500 161,849 +0.10(+22.22%)
Oct 20, 2021 0.5500 0.5900 0.4500 0.4500 517,774 -0.09(-16.67%)
Oct 19, 2021 0.4000 0.5500 0.4000 0.5400 1,161,798 +0.20(+56.52%)
Oct 18, 2021 0.3850 0.3850 0.3400 0.3450 112,633 -0.01(-2.82%)
Oct 15, 2021 0.3600 0.3600 0.3400 0.3550 82,029 -0.02(-4.05%)
Oct 14, 2021 0.3700 0.3750 0.3650 0.3700 100,200 +0.00(+0.00%)
Oct 13, 2021 0.3550 0.3700 0.3550 0.3700 90,215 +0.03(+10.45%)
Oct 12, 2021 0.3550 0.3700 0.3350 0.3350 89,799 -0.01(-4.29%)
Oct 08, 2021 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Oct 07, 2021 0.3600 0.3600 0.3550 0.3550 62,550 +0.01(+1.43%)
Oct 06, 2021 0.3700 0.3750 0.3500 0.3500 97,000 -0.01(-1.41%)
Oct 05, 2021 0.3500 0.3700 0.3250 0.3550 167,455 +0.02(+7.58%)
Oct 04, 2021 0.3400 0.3400 0.3300 0.3300 35,002 -0.03(-8.33%)
Oct 01, 2021 0.3600 0.3600 0.3600 0.3600 1,005 +0.03(+9.09%)
Sep 30, 2021 0.3400 0.3400 0.3300 0.3300 28,002 -0.02(-5.71%)
Sep 29, 2021 0.3450 0.3500 0.3400 0.3500 10,000 +0.01(+1.45%)
Sep 28, 2021 0.3500 0.3500 0.3450 0.3450 114,336 -0.01(-1.43%)
Sep 27, 2021 0.3450 0.3500 0.3300 0.3500 37,524 +0.00(+0.00%)
Sep 24, 2021 0.3500 0.3500 0.3500 0.3500 5,850 -0.01(-2.78%)
Sep 23, 2021 0.3500 0.3600 0.3500 0.3600 23,003 +0.01(+2.86%)
Sep 22, 2021 0.3630 0.3650 0.3500 0.3500 51,000 -0.03(-6.67%)
Sep 21, 2021 0.3700 0.3750 0.3700 0.3750 8,000 +0.03(+7.14%)
Sep 20, 2021 0.3600 0.3600 0.3450 0.3500 36,037 -0.02(-5.41%)
Sep 17, 2021 0.3700 0.3700 0.3700 0.3700 22,510 -0.01(-1.33%)
Sep 16, 2021 0.3500 0.3750 0.3250 0.3750 491,818 +0.03(+7.14%)
Sep 15, 2021 0.3550 0.3600 0.3500 0.3500 57,591 -0.01(-1.41%)
Sep 14, 2021 0.3650 0.3700 0.3550 0.3550 53,736 -0.01(-2.74%)
Sep 13, 2021 0.3600 0.3750 0.3500 0.3650 118,560 +0.02(+5.80%)
Sep 10, 2021 0.3500 0.3500 0.3450 0.3450 48,500 -0.02(-4.17%)
Sep 09, 2021 0.3950 0.3950 0.3500 0.3600 276,468 -0.01(-1.37%)
Sep 08, 2021 0.3700 0.3900 0.3550 0.3650 56,356 -0.01(-2.67%)
Sep 07, 2021 0.3950 0.4100 0.3750 0.3750 162,804 -0.02(-5.06%)
Sep 03, 2021 0.3950 0.3950 0.3950 0 +0.04(+9.72%)
Sep 02, 2021 0.3650 0.3650 0.3550 0.3600 105,063 -0.01(-1.37%)
Sep 01, 2021 0.3750 0.3750 0.3650 0.3650 69,076 -0.01(-2.67%)
Aug 31, 2021 0.3950 0.3950 0.3750 0.3750 82,800 +0.00(+0.00%)
Aug 30, 2021 0.4000 0.4000 0.3750 0.3750 32,482 -0.02(-3.85%)
Aug 27, 2021 0.4000 0.4100 0.3750 0.3900 214,700 -0.02(-4.88%)
Aug 26, 2021 0.4000 0.4150 0.3900 0.4100 144,870 +0.03(+7.89%)
Aug 25, 2021 0.3750 0.3800 0.3700 0.3800 123,919 +0.02(+5.56%)
Aug 24, 2021 0.4350 0.4450 0.3000 0.3600 1,417,564 -0.02(-5.26%)
Aug 23, 2021 0.4150 0.4150 0.3800 0.3800 212,794 -0.04(-9.52%)
Aug 20, 2021 0.4300 0.4300 0.4100 0.4200 26,985 -0.01(-2.33%)
Aug 19, 2021 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Aug 18, 2021 0.4300 0.4350 0.4300 0.4300 30,500 -0.02(-3.37%)
Aug 17, 2021 0.4800 0.4800 0.4300 0.4450 44,001 -0.02(-3.26%)
Aug 16, 2021 0.4600 0.4600 0.4600 0.4600 7,900 -0.02(-4.17%)
Aug 13, 2021 0.4750 0.4800 0.4550 0.4800 15,900 +0.02(+4.35%)
Aug 12, 2021 0.4650 0.4750 0.4600 0.4600 15,500 -0.01(-2.13%)
Aug 11, 2021 0.4750 0.4750 0.4700 0.4700 28,700 +0.01(+3.30%)
Aug 10, 2021 0.4900 0.4900 0.4550 0.4550 61,225 -0.03(-7.14%)
Aug 09, 2021 0.5300 0.5300 0.4850 0.4900 282,805 -0.06(-10.91%)
Aug 06, 2021 0.6000 0.6000 0.5500 0.5500 27,160 -0.06(-9.84%)
Aug 05, 2021 0.6200 0.6200 0.6000 0.6100 30,140 +0.00(+0.00%)
Aug 04, 2021 0.6100 0.6200 0.6000 0.6100 90,000 +0.02(+3.39%)
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.