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

Volcanic Metals Corp (TSV: VG )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 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 (%)
Mar 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 27, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 23, 2018 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Mar 22, 2018 0.2000 0.2000 0.1900 0.1900 6,000 +0.00(+0.00%)
Mar 21, 2018 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 19, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 15, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Mar 14, 2018 0.2000 0.2300 0.2000 0.2300 17,700 +0.02(+9.52%)
Mar 12, 2018 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Mar 09, 2018 0.2000 0.2000 0.1950 0.1950 24,500 -0.01(-2.50%)
Mar 08, 2018 0.1900 0.2000 0.1900 0.2000 13,650 +0.00(+0.00%)
Mar 07, 2018 0.2200 0.2200 0.2000 0.2000 174,000 -0.03(-13.04%)
Mar 06, 2018 0.2300 0.2350 0.2300 0.2300 14,500 +0.01(+4.55%)
Mar 05, 2018 0.2050 0.2300 0.2000 0.2200 171,900 +0.02(+10.00%)
Mar 01, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2018 0.2000 0.2000 0.2000 0.2000 74,400 +0.00(+0.00%)
Feb 27, 2018 0.2100 0.2100 0.2000 0.2000 50,000 -0.03(-13.04%)
Feb 26, 2018 0.2100 0.2300 0.2050 0.2300 15,500 -0.02(-8.00%)
Feb 20, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
Feb 15, 2018 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Feb 13, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 07, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 06, 2018 0.2100 0.2200 0.2100 0.2200 21,500 +0.01(+2.33%)
Feb 05, 2018 0.2150 0.2250 0.2150 165,300 -0.01(-4.44%)
Feb 02, 2018 0.2250 0.2250 0.2250 0.2250 27,500 -0.01(-2.17%)
Jan 29, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Jan 26, 2018 0.2500 0.2500 0.2450 0.2450 13,410 -0.01(-3.92%)
Jan 25, 2018 0.2500 0.2550 0.2400 0.2550 74,000 +0.01(+2.00%)
Jan 24, 2018 0.2550 0.2550 0.2450 0.2500 30,700 -0.01(-3.85%)
Jan 23, 2018 0.2600 0.2600 0.2600 0.2600 26,000 +0.00(+0.00%)
Jan 22, 2018 0.2600 0.2600 0.2600 0.2600 12,000 +0.01(+1.96%)
Jan 19, 2018 0.2550 0.2550 0.2550 0.2550 1,500 +0.01(+4.08%)
Jan 18, 2018 0.2500 0.2500 0.2450 0.2450 4,010 -0.01(-2.00%)
Jan 17, 2018 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Jan 16, 2018 0.2500 0.2600 0.2450 0.2600 45,500 +0.02(+6.12%)
Jan 12, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jan 11, 2018 0.2700 0.2700 0.2500 0.2500 28,000 -0.03(-9.09%)
Jan 10, 2018 0.2750 0.2750 0.2750 0.2750 16,000 +0.02(+5.77%)
Jan 09, 2018 0.2900 0.2900 0.2600 0.2600 21,000 -0.02(-7.14%)
Jan 08, 2018 0.2900 0.2900 0.2800 0.2800 44,550 -0.01(-3.45%)
Jan 05, 2018 0.2500 0.2900 0.2500 0.2900 43,500 +0.04(+18.37%)
Jan 04, 2018 0.2400 0.2550 0.2350 0.2450 46,500 +0.01(+6.52%)
Jan 03, 2018 0.2150 0.2300 0.2150 0.2300 174,800 +0.02(+9.52%)
Jan 02, 2018 0.2100 0.2250 0.2100 0.2100 45,500 -0.02(-6.67%)
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%)
Oct 02, 2017 0.3400 0.3400 0.3200 0.3200 59,000 -0.02(-5.88%)
Sep 29, 2017 0.3300 0.3400 0.3300 0.3400 20,300 +0.02(+4.62%)
Sep 28, 2017 0.3200 0.3300 0.3150 0.3250 343,000 -0.01(-1.52%)
Sep 27, 2017 0.3300 0.3300 0.3250 0.3300 19,500 +0.00(+0.00%)
Sep 26, 2017 0.3300 0.3500 0.3300 0.3300 87,500 +0.00(+0.00%)
Sep 25, 2017 0.3350 0.3400 0.3300 0.3300 113,500 -0.01(-4.35%)
Sep 22, 2017 0.3500 0.3500 0.3300 0.3450 54,850 -0.01(-2.82%)
Sep 21, 2017 0.3550 0.3550 0.3550 0.3550 43,500 -0.01(-1.39%)
Sep 20, 2017 0.3600 0.3600 0.3500 0.3600 38,500 +0.01(+2.86%)
Sep 19, 2017 0.3500 0.3500 0.3500 0.3500 16,500 +0.02(+6.06%)
Sep 18, 2017 0.3800 0.3950 0.3300 0.3300 278,200 -0.07(-17.50%)
Sep 15, 2017 0.3800 0.4000 0.3800 0.4000 42,850 +0.00(+0.00%)
Sep 14, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Sep 13, 2017 0.4050 0.4200 0.4000 0.4100 146,395 -0.02(-4.65%)
Sep 12, 2017 0.4050 0.4300 0.4000 0.4300 79,700 +0.02(+6.17%)
Sep 11, 2017 0.4450 0.4450 0.4050 0.4050 49,400 -0.04(-8.99%)
Sep 08, 2017 0.4350 0.4500 0.4350 0.4450 61,500 +0.01(+1.14%)
Sep 07, 2017 0.4400 0.4450 0.4350 0.4400 73,110 -0.01(-2.22%)
Sep 06, 2017 0.4550 0.4550 0.4300 0.4500 75,300 -0.01(-2.17%)
Sep 05, 2017 0.4550 0.4600 0.4400 0.4600 197,010 +0.01(+1.10%)
Sep 01, 2017 0.4500 0.4600 0.4500 0.4550 350,000 +0.02(+4.60%)
Aug 31, 2017 0.4000 0.4400 0.4000 0.4350 175,400 +0.03(+7.41%)
Aug 30, 2017 0.4000 0.4100 0.4000 0.4050 191,500 +0.01(+1.25%)
Aug 29, 2017 0.4150 0.4150 0.4000 0.4000 15,090 +0.00(+0.00%)
Aug 28, 2017 0.4100 0.4100 0.3900 0.4000 120,575 -0.01(-2.44%)
Aug 25, 2017 0.4500 0.4500 0.4000 0.4100 174,300 -0.04(-8.89%)
Aug 22, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 21, 2017 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Aug 18, 2017 0.4100 0.4600 0.4050 0.4600 19,500 +0.05(+12.20%)
Aug 17, 2017 0.4100 0.4150 0.3950 0.4100 153,500 +0.00(+0.00%)
Aug 16, 2017 0.4200 0.4200 0.4100 0.4100 47,900 -0.03(-5.75%)
Aug 15, 2017 0.4300 0.4350 0.4100 0.4350 56,000 -0.01(-1.14%)
Aug 14, 2017 0.4300 0.4400 0.4300 0.4400 49,500 -0.01(-1.12%)
Aug 11, 2017 0.4450 0.4450 0.4450 0.4450 19,500 +0.00(+0.00%)
Aug 10, 2017 0.4300 0.4500 0.4300 0.4450 39,500 +0.01(+1.14%)
Aug 09, 2017 0.4350 0.4500 0.4300 0.4400 19,500 -0.01(-2.22%)
Aug 08, 2017 0.4500 0.4500 0.4500 0.4500 6,702 +0.00(+0.00%)
Aug 04, 2017 0.4500 0.4500 0.4500 0.4500 13,000 +0.00(+0.00%)
Aug 03, 2017 0.4550 0.4600 0.4500 0.4500 44,100 -0.01(-1.10%)
Aug 02, 2017 0.4550 0.4550 0.4400 0.4550 21,000 -0.01(-1.09%)
Aug 01, 2017 0.4500 0.4600 0.4500 0.4600 27,000 +0.00(+0.00%)
Jul 31, 2017 0.4600 0.4600 0.4550 0.4600 36,635 +0.00(+0.00%)
Jul 28, 2017 0.4550 0.4600 0.4550 0.4600 15,000 +0.01(+2.22%)
Jul 27, 2017 0.4600 0.4600 0.4500 0.4500 38,780 -0.01(-2.17%)
Jul 26, 2017 0.4400 0.4600 0.4400 0.4600 62,500 +0.00(+0.00%)
Jul 25, 2017 0.4500 0.4700 0.4400 0.4600 70,350 +0.01(+2.22%)
Jul 24, 2017 0.4600 0.4600 0.4500 0.4500 42,400 -0.02(-5.26%)
Jul 21, 2017 0.4750 0.4750 0.4500 0.4750 36,100 +0.01(+1.06%)
Jul 20, 2017 0.4700 0.4750 0.4500 0.4700 32,800 +0.00(+1.08%)
Jul 19, 2017 0.4700 0.4800 0.4500 0.4650 67,000 +0.01(+1.09%)
Jul 18, 2017 0.4550 0.4600 0.4450 0.4600 211,660 +0.01(+2.22%)
Jul 17, 2017 0.4500 0.4550 0.4450 0.4500 106,430 +0.01(+1.12%)
Jul 14, 2017 0.4400 0.4500 0.4250 0.4450 37,500 +0.01(+1.14%)
Jul 13, 2017 0.4250 0.4450 0.4200 0.4400 163,000 +0.02(+4.76%)
Jul 12, 2017 0.4000 0.4200 0.4000 0.4200 7,500 +0.01(+2.44%)
Jul 11, 2017 0.4000 0.4150 0.4000 0.4100 142,500 -0.02(-4.65%)
Jul 10, 2017 0.4550 0.4550 0.4000 0.4300 163,700 +0.00(+0.00%)
Jul 07, 2017 0.4500 0.4550 0.4200 0.4300 91,800 -0.02(-4.44%)
Jul 06, 2017 0.4300 0.4600 0.4300 0.4500 99,919 +0.00(+0.00%)
Jul 05, 2017 0.5000 0.5000 0.4400 0.4500 118,160 -0.05(-10.00%)
Jul 04, 2017 0.5500 0.5500 0.4800 0.5000 68,950 -0.04(-7.41%)
Jul 03, 2017 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 30, 2017 0.5400 0.5400 0.5400 0.5400 1,240 -0.01(-1.82%)
Jun 29, 2017 0.5800 0.6000 0.5400 0.5500 59,500 -0.02(-3.51%)
Jun 27, 2017 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Jun 26, 2017 0.5800 0.5900 0.5800 0.5900 39,500 -0.01(-1.67%)
Jun 23, 2017 0.5900 0.6000 0.5900 0.6000 12,219 +0.02(+3.45%)
Jun 22, 2017 0.5700 0.5900 0.5500 0.5800 14,450 +0.00(+0.00%)
Jun 21, 2017 0.5800 0.5800 0.5800 0.5800 15,600 -0.02(-3.33%)
Jun 19, 2017 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Jun 16, 2017 0.6000 0.6000 0.5800 0.5800 53,436 -0.02(-3.33%)
Jun 15, 2017 0.6000 0.6000 0.6000 0.6000 620 +0.00(+0.00%)
Jun 14, 2017 0.6000 0.6000 0.6000 0.6000 6,800 +0.00(+0.00%)
Jun 13, 2017 0.6000 0.6000 0.6000 0.6000 14,492 +0.00(+0.00%)
Jun 12, 2017 0.6000 0.6100 0.6000 0.6000 30,748 -0.01(-1.64%)
Jun 09, 2017 0.6100 0.6100 0.6000 0.6100 18,000 +0.00(+0.00%)
Jun 08, 2017 0.6000 0.6100 0.5900 0.6100 12,000 +0.02(+3.39%)
Jun 07, 2017 0.6100 0.6100 0.5900 0.5900 11,600 -0.02(-3.28%)
Jun 06, 2017 0.5800 0.6100 0.5800 0.6100 304,247 +0.03(+5.17%)
Jun 05, 2017 0.5900 0.5900 0.5800 0.5800 58,000 -0.01(-1.69%)
Jun 02, 2017 0.5900 0.5900 0.5900 0.5900 10,360 +0.01(+1.72%)
Jun 01, 2017 0.5800 0.5800 0.5700 0.5800 28,500 +0.00(+0.00%)
May 31, 2017 0.5800 0.5800 0.5800 0.5800 65,000 +0.01(+1.75%)
May 30, 2017 0.5900 0.5900 0.5700 0.5700 4,150 -0.02(-3.39%)
May 29, 2017 0.5800 0.5900 0.5800 0.5900 22,800 +0.01(+1.72%)
May 26, 2017 0.5800 0.5800 0.5800 0.5800 8,500 -0.01(-1.69%)
May 25, 2017 0.5900 0.5900 0.5900 0.5900 1,500 +0.02(+3.51%)
May 24, 2017 0.5900 0.5900 0.5700 0.5700 13,350 -0.02(-3.39%)
May 23, 2017 0.5900 0.5900 0.5900 0.5900 10,944 -0.01(-1.67%)
May 19, 2017 0.6000 0.6000 0.6000 0.6000 7,000 +0.01(+1.69%)
May 18, 2017 0.5900 0.5900 0.5900 0.5900 10,000 -0.01(-1.67%)
May 17, 2017 0.6000 0.6000 0.6000 0.6000 7,900 +0.00(+0.00%)
May 16, 2017 0.6100 0.6100 0.6000 0.6000 28,200 -0.01(-1.64%)
May 15, 2017 0.5900 0.6200 0.5900 0.6100 118,956 +0.05(+8.93%)
May 12, 2017 0.5400 0.5600 0.5400 0.5600 21,030 +0.02(+3.70%)
May 11, 2017 0.5400 0.5400 0.5400 0.5400 2,000 -0.01(-1.82%)
May 10, 2017 0.5600 0.5600 0.5300 0.5500 50,219 -0.01(-1.79%)
May 09, 2017 0.5700 0.5700 0.5500 0.5600 21,500 -0.06(-9.68%)
May 08, 2017 0.6000 0.6200 0.5800 0.6200 41,072 +0.02(+3.33%)
May 04, 2017 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 03, 2017 0.6000 0.6200 0.6000 0.6200 60,500 +0.02(+3.33%)
Apr 28, 2017 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Apr 27, 2017 0.6200 0.6500 0.6200 0.6500 14,000 +0.03(+4.84%)
Apr 26, 2017 0.6000 0.6200 0.6000 0.6200 55,000 +0.00(+0.00%)
Apr 25, 2017 0.6200 0.6200 0.6200 0.6200 3,000 +0.04(+6.90%)
Apr 24, 2017 0.6500 0.6500 0.5800 0.5800 50,760 -0.04(-6.45%)
Apr 18, 2017 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Apr 17, 2017 0.6000 0.6000 0.6000 0.6000 25,000 +0.00(+0.00%)
Apr 12, 2017 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Apr 11, 2017 0.5900 0.5900 0.5900 0.5900 3,000 +0.03(+5.36%)
Apr 10, 2017 0.5800 0.5800 0.5600 0.5600 11,000 -0.04(-6.67%)
Apr 07, 2017 0.6000 0.6000 0.6000 0.6000 27,500 +0.02(+3.45%)
Apr 06, 2017 0.5800 0.5800 0.5800 0.5800 9,500 -0.01(-1.69%)
Apr 05, 2017 0.5900 0.5900 0.5900 0.5900 7,750 +0.01(+1.72%)
Apr 04, 2017 0.6000 0.6000 0.5800 0.5800 30,500 -0.02(-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.