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

Volcanic Metals Corp (TSV: VG )

0.0650 -0.0550 (-45.83%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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%)
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.