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

Volcanic Metals Corp (OP: VLMZF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 28, 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 (%)
May 31, 2022 0.2403 0.2443 0.2400 0.2403 10,200 -0.02(-6.64%)
May 26, 2022 0.2574 0 +0.01(+3.08%)
May 25, 2022 0.2497 0.2497 0.2497 0.2497 5,000 -0.02(-5.74%)
May 24, 2022 0.2370 0.2660 0.2370 0.2649 9,000 -0.00(-0.41%)
May 23, 2022 0.2500 0.2660 0.2480 0.2660 14,650 +0.04(+16.16%)
May 19, 2022 0.2290 0 +0.03(+14.50%)
May 17, 2022 0.2000 0 -0.01(-4.76%)
May 12, 2022 0.2100 0 +0.00(+0.00%)
May 11, 2022 0.2100 0.2100 0.2100 0.2100 15,000 +0.01(+5.00%)
May 09, 2022 0.2000 0 -0.01(-2.82%)
May 06, 2022 0.2058 0.2100 0.2058 0.2058 8,000 -0.00(-2.00%)
May 05, 2022 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
May 03, 2022 0.2100 0 -0.01(-3.80%)
Apr 29, 2022 0.2183 0 +0.01(+5.36%)
Apr 26, 2022 0.2072 0 +0.01(+3.60%)
Apr 25, 2022 0.2000 0.2003 0.1900 0.2000 98,700 -0.04(-17.66%)
Apr 21, 2022 0.2429 0 -0.01(-5.30%)
Apr 20, 2022 0.2629 0.2629 0.2500 0.2565 2,200 +0.23(+926.00%)
Apr 19, 2022 0.0250 0.2830 0.0246 0.0250 50,200 -0.23(-90.00%)
Apr 14, 2022 0.2500 0 +0.01(+2.63%)
Apr 13, 2022 0.2400 0.2436 0.2400 0.2436 6,000 +0.00(+0.79%)
Apr 12, 2022 0.2350 0.2417 0.2309 0.2417 9,000 +0.00(+0.71%)
Apr 11, 2022 0.2350 0.2400 0.2327 0.2400 56,000 -0.00(-0.04%)
Apr 08, 2022 0.2400 0.2401 0.2400 0.2401 28,700 -0.01(-3.42%)
Apr 07, 2022 0.2800 0.2800 0.2478 0.2486 3,480 -0.02(-7.93%)
Apr 05, 2022 0.2700 0 +0.00(+0.71%)
Apr 04, 2022 0.2604 0.2700 0.2565 0.2681 19,475 +0.00(+1.17%)
Apr 01, 2022 0.2679 0.2679 0.2650 0.2650 25,000 -0.02(-5.36%)
Mar 31, 2022 0.2900 0.2900 0.2800 0.2800 6,500 +0.00(+0.00%)
Mar 30, 2022 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Mar 29, 2022 0.2800 0.2800 0.2800 0.2800 1,000 -0.02(-6.07%)
Mar 28, 2022 0.3000 0.3000 0.2981 0.2981 6,000 -0.00(-0.63%)
Mar 25, 2022 0.3000 0.3000 0.2922 0.3000 11,100 +0.03(+13.21%)
Mar 24, 2022 0.2865 0.2865 0.2650 0.2650 48,000 -0.01(-1.85%)
Mar 21, 2022 0.2700 0 -0.01(-1.89%)
Mar 17, 2022 0.2752 10 +0.04(+14.67%)
Mar 16, 2022 0.2717 0.2717 0.2400 0.2400 1,500 -0.02(-8.29%)
Mar 14, 2022 0.2617 0 +0.02(+9.04%)
Mar 11, 2022 0.2400 0.2400 0.2400 0.2400 2,700 -0.06(-20.00%)
Mar 08, 2022 0.3000 0 +0.03(+11.73%)
Mar 07, 2022 0.2685 0.2685 0.2685 0.2685 2,267 -0.00(-1.29%)
Mar 04, 2022 0.2710 0.2720 0.2710 0.2720 12,700 +0.01(+2.80%)
Mar 03, 2022 0.2777 0.2800 0.2606 0.2646 50,537 -0.03(-10.00%)
Mar 02, 2022 0.2942 0.2942 0.2940 0.2940 3,420 +0.01(+3.16%)
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.