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

Volcanic Metals Corp (TSV: VG )

0.1200 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 31, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 30, 2021 0.5100 0.5500 0.5000 0.5000 50,759 -0.05(-9.09%)
Dec 29, 2021 0.5000 0.5500 0.5000 0.5500 137,411 +0.05(+10.00%)
Dec 23, 2021 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Dec 22, 2021 0.4750 0.5100 0.4550 0.4750 69,375 -0.01(-1.04%)
Dec 21, 2021 0.4700 0.4950 0.4700 0.4800 29,839 +0.04(+9.09%)
Dec 20, 2021 0.4550 0.4550 0.4200 0.4400 63,300 -0.04(-8.33%)
Dec 17, 2021 0.4450 0.5000 0.4450 0.4800 97,485 -0.01(-1.03%)
Dec 16, 2021 0.4550 0.4850 0.4550 0.4850 52,400 +0.05(+11.49%)
Dec 15, 2021 0.4350 0.4350 0.4300 0.4350 47,100 -0.02(-4.40%)
Dec 14, 2021 0.4350 0.4550 0.4300 0.4550 49,000 +0.01(+2.25%)
Dec 13, 2021 0.4550 0.4600 0.4450 0.4450 34,625 -0.01(-2.20%)
Dec 10, 2021 0.4500 0.4650 0.4300 0.4550 63,881 +0.01(+1.11%)
Dec 09, 2021 0.4500 0.4550 0.4500 0.4500 12,600 -0.02(-4.26%)
Dec 08, 2021 0.4500 0.4750 0.4500 0.4700 14,727 +0.02(+4.44%)
Dec 07, 2021 0.4450 0.4500 0.4400 0.4500 43,200 +0.02(+4.65%)
Dec 06, 2021 0.4250 0.4450 0.4000 0.4300 143,019 -0.02(-3.37%)
Dec 03, 2021 0.4500 0.4800 0.4350 0.4450 44,027 -0.01(-1.11%)
Dec 02, 2021 0.4900 0.4950 0.4300 0.4500 233,200 -0.08(-15.09%)
Dec 01, 2021 0.5100 0.5300 0.4950 0.5300 34,022 +0.02(+3.92%)
Nov 30, 2021 0.4800 0.5300 0.4800 0.5100 43,336 +0.01(+2.00%)
Nov 29, 2021 0.4850 0.5000 0.4750 0.5000 70,054 +0.03(+5.26%)
Nov 26, 2021 0.5000 0.5000 0.4750 0.4750 56,455 -0.01(-1.04%)
Nov 25, 2021 0.5000 0.5000 0.4800 0.4800 30,101 -0.02(-4.00%)
Nov 24, 2021 0.5500 0.5500 0.5000 0.5000 78,772 -0.08(-13.79%)
Nov 23, 2021 0.5400 0.5800 0.5400 0.5800 22,662 +0.01(+1.75%)
Nov 22, 2021 0.5600 0.5700 0.5400 0.5700 78,623 +0.02(+3.64%)
Nov 19, 2021 0.5600 0.5600 0.5500 0.5500 42,040 -0.03(-5.17%)
Nov 18, 2021 0.6000 0.5800 0.5500 0.5800 101,149 +0.01(+1.75%)
Nov 17, 2021 0.5800 0.5900 0.5700 0.5700 10,328 -0.02(-3.39%)
Nov 16, 2021 0.5900 0.6000 0.5900 0.5900 30,010 -0.02(-3.28%)
Nov 15, 2021 0.6100 0.6100 0.6100 0.6100 3,278 +0.01(+1.67%)
Nov 12, 2021 0.6200 0.6300 0.5900 0.6000 42,000 -0.02(-3.23%)
Nov 11, 2021 0.5400 0.6400 0.5400 0.6200 93,500 +0.09(+16.98%)
Nov 10, 2021 0.5600 0.5300 143,936 -0.03(-5.36%)
Nov 09, 2021 0.5700 0.5700 0.5600 0.5600 51,000 -0.01(-1.75%)
Nov 08, 2021 0.6000 0.6300 0.5100 0.5700 120,561 -0.03(-5.00%)
Nov 05, 2021 0.6200 0.6200 0.5800 0.6000 97,699 -0.01(-1.64%)
Nov 04, 2021 0.6000 0.6100 0.6000 0.6100 49,381 -0.01(-1.61%)
Nov 03, 2021 0.6200 0.6400 0.6200 0.6200 18,867 -0.03(-4.62%)
Nov 02, 2021 0.6700 0.6700 0.6300 0.6500 49,610 +0.00(+0.00%)
Nov 01, 2021 0.6100 0.6500 0.6100 0.6500 249,553 +0.04(+6.56%)
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%)
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.