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

Volcanic Metals Corp (TSV: VG )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 (%)
Apr 30, 2018 0.1750 0.1750 0.1600 0.1600 300,000 -0.01(-3.03%)
Apr 26, 2018 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Apr 25, 2018 0.1900 0.1900 0.1900 0.1900 26,000 +0.00(+0.00%)
Apr 24, 2018 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Apr 23, 2018 0.2100 0.2100 0.1900 0.1900 63,500 -0.04(-15.56%)
Apr 19, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Apr 18, 2018 0.2100 0.2100 0.2100 0.2100 4,000 -0.02(-6.67%)
Apr 16, 2018 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Apr 13, 2018 0.2000 0.2000 0.2000 0.2000 1,500 -0.02(-11.11%)
Apr 09, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Apr 06, 2018 0.2100 0.2300 0.2100 0.2300 13,400 +0.04(+17.95%)
Apr 05, 2018 0.1900 0.1950 0.1900 0.1950 13,000 +0.01(+2.63%)
Apr 04, 2018 0.1950 0.1950 0.1750 0.1900 62,400 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.2000 0.1900 0.1900 20,000 -0.02(-9.52%)
Apr 02, 2018 0.2150 0.2200 0.2100 0.2100 66,000 +0.01(+5.00%)
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%)
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.