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 -0.0200 (-14.29%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 22, 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 (%)
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%)
Apr 03, 2017 0.6000 0.6000 0.6000 0.6000 4,000 +0.01(+1.69%)
Mar 31, 2017 0.5500 0.5900 0.5500 0.5900 23,000 +0.04(+7.27%)
Mar 30, 2017 0.5500 0.5500 0.5500 0.5500 1,500 -0.05(-8.33%)
Mar 28, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 27, 2017 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Mar 24, 2017 0.5500 0.6000 0.5500 0.6000 15,000 +0.05(+9.09%)
Mar 23, 2017 0.5600 0.5600 0.5500 0.5500 21,500 -0.05(-8.33%)
Mar 22, 2017 0.5800 0.6000 0.5800 0.6000 6,400 -0.02(-3.23%)
Mar 21, 2017 0.5800 0.6200 0.5800 0.6200 51,669 +0.04(+6.90%)
Mar 17, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 16, 2017 0.6100 0.6100 0.5800 0.5800 34,000 +0.00(+0.00%)
Mar 15, 2017 0.5800 0.5800 0.5800 0.5800 12,500 -0.02(-3.33%)
Mar 14, 2017 0.5600 0.6000 0.5600 0.6000 18,595 +0.02(+3.45%)
Mar 13, 2017 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-3.33%)
Mar 10, 2017 0.6000 0.6000 0.5400 0.6000 20,000 +0.00(+0.00%)
Mar 09, 2017 0.5700 0.6000 0.5700 0.6000 13,000 +0.07(+13.21%)
Mar 08, 2017 0.5500 0.5500 0.5300 0.5300 58,300 -0.04(-7.02%)
Mar 07, 2017 0.5400 0.5900 0.5400 0.5700 15,500 -0.03(-5.00%)
Mar 06, 2017 0.5700 0.6000 0.5700 0.6000 11,193 +0.05(+9.09%)
Mar 03, 2017 0.5600 0.5600 0.5500 0.5500 20,000 -0.04(-6.78%)
Mar 02, 2017 0.6000 0.6000 0.5900 0.5900 34,300 +0.03(+5.36%)
Mar 01, 2017 0.5600 0.5600 0.5600 0.5600 5,000 +0.02(+3.70%)
Feb 28, 2017 0.5800 0.5800 0.5400 0.5400 54,086 -0.04(-6.90%)
Feb 27, 2017 0.6000 0.6000 0.5800 0.5800 5,000 +0.00(+0.00%)
Feb 24, 2017 0.5800 0.5800 0.5800 0.5800 12,000 -0.02(-3.33%)
Feb 22, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 21, 2017 0.5700 0.5700 0.5700 0.5700 3,000 -0.05(-8.06%)
Feb 17, 2017 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 16, 2017 0.6000 0.6300 0.5500 0.6300 87,100 +0.05(+8.62%)
Feb 15, 2017 0.5900 0.5900 0.5600 0.5800 31,400 -0.01(-1.69%)
Feb 14, 2017 0.5800 0.5900 0.5800 0.5900 12,927 +0.00(+0.00%)
Feb 13, 2017 0.6000 0.6000 0.5700 0.5900 18,874 +0.00(+0.00%)
Feb 10, 2017 0.5900 0.5900 0.5900 0.5900 10,300 -0.01(-1.67%)
Feb 09, 2017 0.5900 0.6000 0.5900 0.6000 15,000 +0.00(+0.00%)
Feb 08, 2017 0.6000 0.6100 0.6000 0.6000 51,122 +0.00(+0.00%)
Feb 07, 2017 0.6000 0.6000 0.6000 0.6000 73,462 +0.00(+0.00%)
Feb 06, 2017 0.6000 0.6000 0.5900 0.6000 109,550 +0.00(+0.00%)
Feb 03, 2017 0.5800 0.6000 0.5800 0.6000 93,020 +0.01(+1.69%)
Feb 02, 2017 0.5900 0.5900 0.5900 0.5900 7,431 +0.01(+1.72%)
Feb 01, 2017 0.5800 0.5900 0.5800 0.5800 89,330 +0.00(+0.00%)
Jan 31, 2017 0.5800 0.6000 0.5700 0.5800 170,686 +0.03(+5.45%)
Jan 30, 2017 0.5800 0.5900 0.5500 0.5500 289,051 -0.04(-6.78%)
Jan 27, 2017 0.5700 0.5900 0.5500 0.5900 301,553 +0.02(+3.51%)
Jan 26, 2017 0.5700 0.5900 0.5500 0.5700 129,050 +0.02(+3.64%)
Jan 25, 2017 0.5000 0.5500 0.5000 0.5500 48,010 +0.06(+12.24%)
Jan 24, 2017 0.4850 0.5100 0.4850 0.4900 183,330 +0.01(+2.08%)
Jan 23, 2017 0.4750 0.4900 0.4500 0.4800 454,608 +0.03(+6.67%)
Jan 20, 2017 0.4900 0.4900 0.4500 0.4500 148,700 -0.03(-6.25%)
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.