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 (%)
Aug 31, 2020 0.6700 0.6700 0.6700 0.6700 16,121 +0.00(+0.00%)
Aug 26, 2020 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Aug 25, 2020 0.7100 0.7100 0.6800 0.6800 28,269 -0.04(-5.56%)
Aug 21, 2020 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Aug 20, 2020 0.7600 0.7600 0.7300 0.7300 47,501 -0.04(-5.19%)
Aug 19, 2020 0.8000 0.8000 0.7700 0.7700 9,003 -0.08(-9.41%)
Aug 18, 2020 0.8500 0.9100 0.8500 0.8500 159,465 -0.01(-1.16%)
Aug 17, 2020 0.7900 0.8600 0.7900 0.8600 8,301 +0.07(+8.86%)
Aug 14, 2020 0.7900 0.7900 0.7900 0.7900 1,000 +0.07(+9.72%)
Aug 13, 2020 0.7200 0.7200 0.7200 0.7200 1,510 +0.00(+0.00%)
Aug 12, 2020 0.7200 0.7200 0.7200 0.7200 4,271 +0.05(+7.46%)
Aug 11, 2020 0.6700 0.6700 0.6700 0.6700 13,855 -0.11(-14.10%)
Aug 10, 2020 0.7400 0.7800 0.7400 0.7800 4,040 +0.00(+0.00%)
Aug 07, 2020 0.7800 0.7800 0.7800 0.7800 10,383 -0.07(-8.24%)
Aug 06, 2020 0.8700 0.8700 0.8500 0.8500 19,960 -0.02(-2.30%)
Aug 05, 2020 0.9200 0.9300 0.8500 0.8700 38,000 -0.03(-3.33%)
Aug 04, 2020 0.8800 0.9100 0.8800 0.9000 29,472 +0.04(+4.65%)
Jul 31, 2020 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jul 30, 2020 0.8900 0.8900 0.8600 0.8600 26,587 -0.03(-3.37%)
Jul 29, 2020 0.8500 0.9200 0.8000 0.8900 99,350 +0.07(+8.54%)
Jul 28, 2020 0.8600 0.8600 0.8200 0.8200 14,164 -0.03(-3.53%)
Jul 27, 2020 0.8500 0.9000 0.8500 0.8500 112,815 +0.00(+0.00%)
Jul 24, 2020 0.8500 0.8500 0.8500 0.8500 49,000 +0.02(+2.41%)
Jul 23, 2020 0.8800 0.8800 0.8200 0.8300 24,260 -0.04(-4.60%)
Jul 22, 2020 0.8600 0.8800 0.8500 0.8700 47,600 +0.02(+2.35%)
Jul 21, 2020 0.8800 0.9000 0.8200 0.8500 70,851 +0.08(+10.39%)
Jul 20, 2020 0.7100 0.7700 0.7000 0.7700 218,825 +0.07(+10.00%)
Jul 17, 2020 0.6800 0.7000 0.6800 0.7000 73,250 +0.06(+9.37%)
Jul 16, 2020 0.7000 0.7000 0.6400 0.6400 14,000 -0.04(-5.88%)
Jul 15, 2020 0.7000 0.7000 0.6800 0.6800 18,371 -0.02(-2.86%)
Jul 14, 2020 0.7000 0.7000 0.6100 0.7000 52,150 +0.02(+2.94%)
Jul 13, 2020 0.6500 0.7300 0.6500 0.6800 83,784 +0.04(+6.25%)
Jul 10, 2020 0.6200 0.6400 0.6200 0.6400 92,440 +0.03(+4.92%)
Jul 09, 2020 0.6200 0.6300 0.6000 0.6100 27,650 +0.01(+1.67%)
Jul 08, 2020 0.6400 0.6400 0.5600 0.6000 81,597 -0.03(-4.76%)
Jul 07, 2020 0.6000 0.6400 0.6000 0.6300 46,477 +0.03(+5.00%)
Jul 06, 2020 0.6000 0.6000 0.5500 0.6000 102,500 +0.00(+0.00%)
Jul 03, 2020 0.5700 0.6000 0.5500 0.6000 170,070 +0.05(+9.09%)
Jul 02, 2020 0.4700 0.6000 0.4700 0.5500 230,191 +0.09(+19.57%)
Jun 30, 2020 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Jun 29, 2020 0.4450 0.4550 0.4350 0.4550 90,000 +0.01(+1.11%)
Jun 26, 2020 0.4600 0.4600 0.4200 0.4500 89,743 -0.01(-2.17%)
Jun 25, 2020 0.3700 0.4750 0.3700 0.4600 319,871 +0.15(+48.39%)
Jun 24, 2020 0.3350 0.3800 0.3100 0.3100 50,295 +0.00(+0.00%)
Jun 23, 2020 0.3100 0.3100 0.3100 0.3100 3,000 -0.01(-3.13%)
Jun 22, 2020 0.3300 0.3450 0.3200 0.3200 60,000 -0.04(-12.33%)
Jun 18, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 17, 2020 0.3650 0.3650 0.3650 0.3650 7,500 +0.02(+7.35%)
Jun 12, 2020 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jun 11, 2020 0.3750 0.3900 0.3750 0.3900 16,500 +0.05(+14.71%)
Jun 09, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 08, 2020 0.3400 0.3400 0.3400 0.3400 55,000 +0.00(+0.00%)
Jun 05, 2020 0.3400 0.3400 0.3400 0.3400 2,213 +0.02(+6.25%)
Jun 04, 2020 0.3100 0.3200 0.3000 0.3200 38,500 +0.05(+18.52%)
Jun 03, 2020 0.2700 0.2700 0.2700 0.2700 8,000 +0.00(+0.00%)
Jun 02, 2020 0.2600 0.2700 0.2600 0.2700 12,986 +0.01(+3.85%)
May 28, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 21, 2020 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
May 20, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+9.52%)
May 19, 2020 0.2200 0.2200 0.2100 0.2100 22,590 +0.01(+2.44%)
May 12, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 11, 2020 0.2050 0.2050 0.2050 0.2050 5,000 -0.03(-10.87%)
May 08, 2020 0.2300 0.2300 0.2300 0.2300 2,500 +0.03(+12.20%)
May 06, 2020 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
May 01, 2020 0.1900 0.1900 0.1900 0 -0.05(-22.45%)
Apr 29, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 24, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 23, 2020 0.2450 0.2450 0.2450 0.2450 3,000 +0.07(+36.11%)
Apr 21, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 17, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 16, 2020 0.1600 0.1600 0.1600 0.1600 1,286 +0.02(+10.34%)
Mar 27, 2020 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
Mar 26, 2020 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Mar 25, 2020 0.1250 0.1250 0.1250 0.1250 5,000 -0.02(-13.79%)
Mar 24, 2020 0.1000 0.1450 0.1000 0.1450 17,500 +0.00(+0.00%)
Mar 23, 2020 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Mar 20, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+20.00%)
Mar 18, 2020 0.1650 0.1650 0.1250 0.1250 7,000 -0.07(-34.21%)
Mar 17, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.06(+46.15%)
Mar 16, 2020 0.1550 0.1550 0.0450 0.1300 84,315 -0.02(-16.13%)
Mar 12, 2020 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Mar 11, 2020 0.1700 0.1700 0.1700 0.1700 3,500 +0.01(+6.25%)
Mar 10, 2020 0.1600 0.1600 0.1600 0.1600 3,500 -0.04(-21.95%)
Mar 09, 2020 0.1550 0.2050 0.1550 0.2050 3,000 -0.01(-4.65%)
Mar 06, 2020 0.2150 0.2150 0.2150 0.2150 1,093 +0.01(+4.88%)
Mar 05, 2020 0.2150 0.2150 0.1650 0.2050 7,537 +0.03(+20.59%)
Mar 03, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 02, 2020 0.2150 0.2150 0.1700 0.1700 18,000 -0.00(-2.86%)
Feb 28, 2020 0.1750 0.1750 0.1750 0.1750 11,500 -0.02(-7.89%)
Feb 25, 2020 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Feb 24, 2020 0.2150 0.2150 0.2150 0.2150 3,000 -0.01(-2.27%)
Feb 21, 2020 0.2200 0.2200 0.2200 0.2200 3,400 +0.00(+0.00%)
Feb 20, 2020 0.2200 0.2200 0.2200 0.2200 1,700 +0.00(+0.00%)
Feb 19, 2020 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Feb 07, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 05, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 30, 2020 0.2050 0.2050 0.2000 0.2000 9,300 -0.02(-9.09%)
Jan 29, 2020 0.2000 0.2500 0.2000 0.2200 25,356 +0.03(+15.79%)
Jan 28, 2020 0.1550 0.1900 0.1550 0.1900 446,357 +0.05(+31.03%)
Jan 27, 2020 0.1550 0.1550 0.1450 0.1450 34,500 -0.01(-3.33%)
Jan 21, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 20, 2020 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Jan 08, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 07, 2020 0.1600 0.1700 0.1600 0.1600 9,398 +0.01(+3.23%)
Jan 02, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 31, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 30, 2019 0.1550 0.1700 0.1550 0.1600 16,285 +0.01(+3.23%)
Dec 23, 2019 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Dec 20, 2019 0.1600 0.1600 0.1300 0.1300 41,641 -0.06(-31.58%)
Dec 17, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Dec 10, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Dec 03, 2019 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 02, 2019 0.1600 0.1600 0.1600 0.1600 5,785 +0.00(+0.00%)
Nov 27, 2019 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Nov 25, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 20, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2019 0.2000 0.2000 0.2000 0.2000 500 +0.05(+29.03%)
Nov 18, 2019 0.1550 0.1550 0.1550 0.1550 7,642 +0.00(+0.00%)
Nov 15, 2019 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1550 0.1550 3,500 -0.01(-3.13%)
Nov 12, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 11, 2019 0.1650 0.1650 0.1650 14 +0.00(+0.00%)
Nov 07, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 29, 2019 0.1500 0.1500 0.1500 0 -0.07(-30.23%)
Oct 24, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 18, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 03, 2019 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Sep 30, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 20, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 17, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 11, 2019 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
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.