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 (%)
Dec 29, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 28, 2017 0.2250 0.2250 0.2100 0.2250 58,500 +0.01(+2.27%)
Dec 27, 2017 0.2100 0.2200 0.2100 0.2200 35,800 +0.00(+0.00%)
Dec 22, 2017 0.2150 0.2200 0.2150 0.2200 83,800 +0.01(+4.76%)
Dec 21, 2017 0.2150 0.2200 0.2100 0.2100 71,200 +0.00(+0.00%)
Dec 20, 2017 0.2100 0.2200 0.2100 0.2100 53,310 -0.01(-4.55%)
Dec 19, 2017 0.2150 0.2250 0.2150 0.2200 33,000 -0.01(-4.35%)
Dec 18, 2017 0.2300 0.2300 0.2100 0.2300 48,500 +0.00(+0.00%)
Dec 15, 2017 0.2400 0.2400 0.2300 0.2300 34,000 -0.01(-4.17%)
Dec 14, 2017 0.2200 0.2400 0.2200 0.2400 65,500 +0.01(+4.35%)
Dec 13, 2017 0.2300 0.2300 0.2300 0.2300 20,700 +0.00(+0.00%)
Dec 12, 2017 0.2300 0.2350 0.2300 0.2300 46,000 -0.01(-4.17%)
Dec 11, 2017 0.2400 0.2450 0.2350 0.2400 35,900 -0.03(-11.11%)
Dec 05, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 04, 2017 0.2500 0.2600 0.2500 0.2500 14,600 +0.00(+0.00%)
Dec 01, 2017 0.2300 0.2500 0.2300 0.2500 36,600 +0.02(+8.70%)
Nov 30, 2017 0.2200 0.2300 0.2200 0.2300 106,533 +0.00(+0.00%)
Nov 29, 2017 0.2300 0.2400 0.2250 0.2300 46,500 +0.00(+0.00%)
Nov 28, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Nov 27, 2017 0.2500 0.2500 0.2350 0.2350 106,250 -0.01(-4.08%)
Nov 24, 2017 0.2500 0.2500 0.2450 0.2450 51,850 -0.02(-5.77%)
Nov 23, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 22, 2017 0.2550 0.2600 0.2550 0.2600 42,000 -0.01(-3.70%)
Nov 21, 2017 0.2800 0.2800 0.2700 0.2700 13,500 -0.01(-3.57%)
Nov 20, 2017 0.2800 0.2800 0.2800 0.2800 18,000 +0.01(+1.82%)
Nov 17, 2017 0.2750 0.2750 0.2750 0.2750 10,300 -0.02(-8.33%)
Nov 14, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Nov 13, 2017 0.3400 0.3400 0.3200 0.3200 21,400 -0.02(-5.88%)
Nov 09, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Nov 08, 2017 0.3400 0.3400 0.3300 0.3350 16,000 -0.02(-6.94%)
Nov 07, 2017 0.3300 0.3600 0.3300 0.3600 40,000 +0.02(+7.46%)
Nov 06, 2017 0.3450 0.3450 0.3350 0.3350 15,000 -0.01(-4.29%)
Nov 03, 2017 0.3550 0.3550 0.3500 0.3500 16,900 -0.01(-1.41%)
Nov 02, 2017 0.3550 0.3550 0.3550 0.3550 4,000 +0.02(+5.97%)
Nov 01, 2017 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
Oct 31, 2017 0.3350 0.3350 0.3350 0.3350 15,000 -0.01(-1.47%)
Oct 30, 2017 0.3550 0.3550 0.3400 0.3400 22,000 -0.02(-5.56%)
Oct 27, 2017 0.3400 0.3600 0.3400 0.3600 16,000 +0.01(+2.86%)
Oct 26, 2017 0.3350 0.3500 0.3350 0.3500 4,500 +0.00(+0.00%)
Oct 25, 2017 0.3850 0.3850 0.3400 0.3500 31,745 -0.03(-7.89%)
Oct 24, 2017 0.3800 0.3800 0.3650 0.3800 4,900 +0.00(+0.00%)
Oct 23, 2017 0.3800 0.3850 0.3800 0.3800 8,000 +0.00(+0.00%)
Oct 20, 2017 0.3850 0.3850 0.3600 0.3800 263,500 -0.01(-1.30%)
Oct 19, 2017 0.3850 0.3850 0.3850 0.3850 4,000 +0.01(+1.32%)
Oct 18, 2017 0.3600 0.3900 0.3600 0.3800 59,500 +0.02(+4.11%)
Oct 17, 2017 0.3600 0.3700 0.3600 0.3650 25,000 -0.03(-6.41%)
Oct 16, 2017 0.3700 0.3950 0.3500 0.3900 155,650 +0.03(+8.33%)
Oct 13, 2017 0.3500 0.3600 0.3400 0.3600 279,000 +0.01(+2.86%)
Oct 12, 2017 0.3700 0.3700 0.3500 0.3500 72,200 -0.01(-2.78%)
Oct 11, 2017 0.3400 0.3600 0.3400 0.3600 168,500 +0.02(+5.88%)
Oct 10, 2017 0.3300 0.3400 0.3300 0.3400 32,885 +0.01(+3.03%)
Oct 06, 2017 0.3300 0.3300 0.3200 0.3300 4,270 +0.00(+0.00%)
Oct 05, 2017 0.3400 0.3400 0.3300 0.3300 56,000 +0.00(+0.00%)
Oct 04, 2017 0.3300 0.3300 0.3300 0.3300 50,000 -0.01(-1.49%)
Oct 03, 2017 0.3150 0.3400 0.3150 0.3350 16,300 +0.02(+4.69%)
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.