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 (%)
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%)
Nov 02, 2020 0.4750 0.4750 0.4700 0.4700 3,417 +0.05(+11.90%)
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%)
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.