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: 1:05 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 (%)
Aug 31, 2023 0.1400 0.1450 0.1400 0.1450 10,500 +0.00(+3.57%)
Aug 29, 2023 0.1400 0 +0.00(+0.00%)
Aug 28, 2023 0.1400 0.1400 0.1400 0.1400 2,275 -0.01(-9.68%)
Aug 22, 2023 0.1550 0 +0.01(+10.71%)
Aug 18, 2023 0.1400 0 +0.00(+0.00%)
Aug 14, 2023 0.1400 0 +0.00(+0.00%)
Aug 11, 2023 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Aug 10, 2023 0.1450 0.1450 0.1450 0.1450 1,250 +0.00(+3.57%)
Aug 09, 2023 0.1450 0.1450 0.1400 0.1400 38,800 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1400 0.1400 0.1400 59,217 +0.00(+0.00%)
Aug 03, 2023 0.1400 0 +0.00(+0.00%)
Aug 01, 2023 0.1400 0 +0.01(+7.69%)
Jul 28, 2023 0.1300 0 +0.00(+0.00%)
Jul 27, 2023 0.1350 0.1350 0.1300 0.1300 158,200 -0.01(-3.70%)
Jul 24, 2023 0.1350 0 -0.01(-3.57%)
Jul 21, 2023 0.1450 0.1450 0.1400 0.1400 10,310 +0.00(+0.00%)
Jul 14, 2023 0.1400 0 +0.00(+0.00%)
Jul 13, 2023 0.1450 0.1450 0.1400 0.1400 51,600 -0.00(-3.45%)
Jul 12, 2023 0.1400 0.1450 0.1400 0.1450 13,500 +0.00(+3.57%)
Jul 11, 2023 0.1400 0.1400 0.1400 0.1400 61,000 +0.00(+0.00%)
Jul 10, 2023 0.1450 0.1450 0.1400 0.1400 13,200 -0.01(-6.67%)
Jul 05, 2023 0.1500 0 +0.00(+0.00%)
Jul 04, 2023 0.1550 0.1550 0.1500 0.1500 104,610 -0.01(-6.25%)
Jun 29, 2023 0.1600 0 +0.01(+3.23%)
Jun 28, 2023 0.1550 0.1550 0.1550 0.1550 14,500 +0.00(+0.00%)
Jun 27, 2023 0.1550 0.1550 0.1550 0.1550 25,000 +0.00(+0.00%)
Jun 23, 2023 0.1550 0 -0.01(-3.13%)
Jun 22, 2023 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-11.11%)
Jun 19, 2023 0.1800 0 +0.01(+9.09%)
Jun 13, 2023 0.1650 100 -0.02(-10.81%)
May 08, 2023 0.1850 0.1850 0.1850 0.1850 14,999 +0.00(+0.00%)
May 05, 2023 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
May 04, 2023 0.1900 0.1900 0.1900 0.1900 3,010 +0.01(+2.70%)
May 03, 2023 0.1850 0.1850 0.1850 0.1850 82,000 -0.01(-2.63%)
May 02, 2023 0.2000 0.2050 0.1900 0.1900 27,500 +0.00(+0.00%)
Apr 28, 2023 0.1900 0 -0.01(-5.00%)
Apr 27, 2023 0.1900 0.2000 0.1900 0.2000 31,000 +0.01(+5.26%)
Apr 26, 2023 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Apr 25, 2023 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Apr 24, 2023 0.1900 0.2000 0.1900 0.2000 12,000 +0.01(+5.26%)
Apr 21, 2023 0.1900 0.1900 0.1900 0.1900 6,000 -0.01(-5.00%)
Apr 19, 2023 0.2000 0 +0.01(+5.26%)
Apr 18, 2023 0.1900 0.1900 0.1900 0.1900 12,153 +0.00(+0.00%)
Apr 17, 2023 0.1950 0.1950 0.1900 0.1900 10,500 -0.01(-5.00%)
Apr 13, 2023 0.2000 0 +0.00(+0.00%)
Apr 12, 2023 0.2000 0.2000 0.2000 0.2000 69,000 -0.01(-4.76%)
Apr 11, 2023 0.1900 0.2100 0.1900 0.2100 18,000 +0.01(+5.00%)
Apr 10, 2023 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Apr 05, 2023 0.2050 0 +0.00(+2.50%)
Apr 04, 2023 0.1950 0.2000 0.1950 0.2000 22,000 +0.01(+5.26%)
Apr 03, 2023 0.1900 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Mar 31, 2023 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 30, 2023 0.1900 0.1900 0.1900 0.1900 55,000 +0.00(+0.00%)
Mar 29, 2023 0.1850 0.1900 0.1850 0.1900 74,500 +0.01(+5.56%)
Mar 28, 2023 0.1700 0.1900 0.1700 0.1800 134,000 +0.01(+5.88%)
Mar 27, 2023 0.1700 0.1700 0.1700 0.1700 3,377 -0.01(-5.56%)
Mar 24, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+5.88%)
Mar 23, 2023 0.1750 0.1750 0.1700 0.1700 9,849 -0.00(-2.86%)
Mar 22, 2023 0.1700 0.1750 0.1700 0.1750 19,500 +0.01(+6.06%)
Mar 21, 2023 0.1650 0.1650 0.1500 0.1650 41,500 -0.01(-8.33%)
Mar 17, 2023 0.1800 0 +0.00(+0.00%)
Mar 14, 2023 0.1800 0 +0.01(+9.09%)
Mar 13, 2023 0.1650 0.1650 0.1650 0.1650 15,500 +0.00(+0.00%)
Mar 10, 2023 0.1700 0.1700 0.1650 0.1650 25,500 -0.01(-5.71%)
Mar 08, 2023 0.1750 0 +0.00(+0.00%)
Mar 07, 2023 0.1750 0.1750 0.1750 0.1750 1,456 -0.01(-5.41%)
Mar 06, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Mar 03, 2023 0.1700 0.1850 0.1700 0.1850 15,000 -0.01(-5.13%)
Mar 02, 2023 0.1750 0.1950 0.1750 0.1950 44,500 +0.02(+11.43%)
Feb 28, 2023 0.1750 0 -0.01(-2.78%)
Feb 27, 2023 0.1800 0.1800 0.1800 0.1800 2,006 +0.01(+5.88%)
Feb 24, 2023 0.1750 0.1750 0.1700 0.1700 14,100 +0.00(+0.00%)
Feb 23, 2023 0.1850 0.1850 0.1700 0.1700 24,500 -0.01(-8.11%)
Feb 22, 2023 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Feb 21, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Feb 17, 2023 0.1800 0 +0.00(+0.00%)
Feb 16, 2023 0.1800 0.1800 0.1800 0.1800 551 -0.01(-5.26%)
Feb 15, 2023 0.1900 0.1900 0.1900 0.1900 12,500 +0.01(+5.56%)
Feb 14, 2023 0.1850 0.1850 0.1800 0.1800 32,000 -0.01(-2.70%)
Feb 13, 2023 0.1950 0.2050 0.1850 0.1850 88,700 -0.01(-5.13%)
Feb 09, 2023 0.1950 0 -0.01(-4.88%)
Feb 08, 2023 0.1950 0.2100 0.1950 0.2050 23,600 +0.00(+2.50%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Feb 02, 2023 0.1900 0 -0.02(-11.63%)
Feb 01, 2023 0.2150 0.2150 0.2100 0.2150 9,000 +0.01(+7.50%)
Jan 31, 2023 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-11.11%)
Jan 30, 2023 0.2000 0.2250 0.2000 0.2250 16,500 +0.01(+4.65%)
Jan 27, 2023 0.2050 0.2150 0.1900 0.2150 21,000 +0.01(+2.38%)
Jan 26, 2023 0.2050 0.2100 0.2050 0.2100 30,816 -0.01(-2.33%)
Jan 25, 2023 0.2150 0.2150 0.2150 0.2150 6,696 +0.01(+2.38%)
Jan 24, 2023 0.2150 0.2150 0.2100 0.2100 32,727 -0.02(-8.70%)
Jan 23, 2023 0.2150 0.2300 0.2150 0.2300 16,198 +0.02(+6.98%)
Jan 17, 2023 0.2150 0 -0.02(-6.52%)
Jan 16, 2023 0.2200 0.2300 0.2200 0.2300 18,809 +0.02(+9.52%)
Jan 13, 2023 0.2100 0.2100 0.2100 0.2100 61,020 +0.00(+0.00%)
Jan 12, 2023 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Jan 11, 2023 0.2100 0.2100 0.2100 0.2100 11,500 +0.01(+2.44%)
Jan 09, 2023 0.2050 300 +0.00(+2.50%)
Jan 06, 2023 0.2000 0.2000 0.2000 0.2000 21,650 +0.00(+0.00%)
Jan 05, 2023 0.1950 0.2000 0.1950 0.2000 4,950 +0.00(+0.00%)
Jan 04, 2023 0.1750 0.2000 0.1750 0.2000 39,586 +0.02(+8.11%)
Jan 03, 2023 0.1850 0.1850 0.1850 0.1850 2,040 +0.00(+0.00%)
Dec 30, 2022 0.1850 0 -0.01(-2.63%)
Dec 29, 2022 0.1900 0.1900 0.1900 0.1900 3,100 -0.01(-5.00%)
Dec 23, 2022 0.2000 294 +0.00(+0.00%)
Dec 22, 2022 0.2000 0.2000 0.2000 0.2000 86,000 +0.00(+0.00%)
Dec 21, 2022 0.1750 0.2000 0.1750 0.2000 72,942 +0.01(+5.26%)
Dec 20, 2022 0.1900 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Dec 19, 2022 0.1900 0.1900 0.1900 0.1900 22,600 +0.00(+0.00%)
Dec 16, 2022 0.1850 0.1900 0.1850 0.1900 47,121 +0.00(+0.00%)
Dec 15, 2022 0.1800 0.1900 0.1750 0.1900 169,800 +0.01(+5.56%)
Dec 14, 2022 0.1900 0.1900 0.1800 0.1800 188,400 -0.02(-7.69%)
Dec 13, 2022 0.1950 0.1950 0.1950 0.1950 16,000 -0.01(-7.14%)
Dec 08, 2022 0.2100 0 +0.01(+5.00%)
Dec 07, 2022 0.1950 0.2000 0.1950 0.2000 8,001 +0.00(+0.00%)
Dec 06, 2022 0.2000 0.2050 0.1950 0.2000 63,100 -0.00(-2.44%)
Dec 05, 2022 0.2000 0.2050 0.2000 0.2050 15,963 +0.00(+0.00%)
Dec 02, 2022 0.2050 0.2050 0.2050 0.2050 10,300 +0.00(+2.50%)
Dec 01, 2022 0.2000 0.2000 0.2000 0.2000 10,500 -0.02(-9.09%)
Nov 30, 2022 0.2000 0.2200 0.2000 0.2200 14,143 +0.02(+10.00%)
Nov 29, 2022 0.2200 0.2200 0.1950 0.2000 226,960 -0.02(-9.09%)
Nov 28, 2022 0.2250 0.2250 0.2200 0.2200 5,391 +0.02(+7.32%)
Nov 25, 2022 0.2100 0.2100 0.2050 0.2050 48,000 -0.01(-2.38%)
Nov 24, 2022 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Nov 23, 2022 0.2100 0.2100 0.2100 0.2100 7,000 +0.01(+2.44%)
Nov 21, 2022 0.2050 0 -0.01(-4.65%)
Nov 18, 2022 0.2150 0.2150 0.2150 0.2150 500 -0.02(-8.51%)
Nov 16, 2022 0.2350 0 +0.01(+6.82%)
Nov 15, 2022 0.2150 0.2300 0.2150 0.2200 99,518 +0.02(+10.00%)
Nov 11, 2022 0.2000 0 -0.02(-9.09%)
Nov 10, 2022 0.2050 0.2200 0.2050 0.2200 31,803 +0.02(+12.82%)
Nov 09, 2022 0.1950 0.1950 0.1950 0.1950 5,008 +0.01(+2.63%)
Nov 08, 2022 0.1900 0.1900 0.1900 0.1900 2,800 +0.01(+5.56%)
Nov 07, 2022 0.1800 0.1800 0.1800 0.1800 48,515 -0.01(-5.26%)
Nov 04, 2022 0.1950 0.1950 0.1850 0.1900 153,100 +0.00(+0.00%)
Nov 03, 2022 0.1950 0.1950 0.1900 0.1900 26,389 -0.01(-5.00%)
Nov 02, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 01, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Oct 28, 2022 0.1900 7 -0.01(-2.56%)
Oct 27, 2022 0.2050 0.2050 0.1950 0.1950 108,258 -0.02(-9.30%)
Oct 26, 2022 0.2150 0.2150 0.2100 0.2150 31,000 +0.01(+4.88%)
Oct 25, 2022 0.2050 0.2100 0.2050 0.2050 15,000 -0.01(-2.38%)
Oct 24, 2022 0.1950 0.2100 0.1950 0.2100 61,728 +0.01(+7.69%)
Oct 21, 2022 0.1900 0.1950 0.1900 0.1950 50,100 +0.02(+8.33%)
Oct 19, 2022 0.1800 100 -0.01(-5.26%)
Oct 18, 2022 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Oct 17, 2022 0.1850 0.1850 0.1800 0.1800 62,013 -0.02(-7.69%)
Oct 14, 2022 0.1700 0.2000 0.1700 0.1950 55,500 +0.02(+11.43%)
Oct 13, 2022 0.1800 0.1800 0.1750 0.1750 11,900 -0.01(-2.78%)
Oct 12, 2022 0.1950 0.1950 0.1800 0.1800 35,000 -0.02(-7.69%)
Oct 11, 2022 0.1950 0.1950 0.1950 0.1950 8,002 -0.01(-4.88%)
Oct 04, 2022 0.2050 0 +0.02(+10.81%)
Oct 03, 2022 0.2150 0.2150 0.1850 0.1850 64,236 -0.02(-7.50%)
Sep 30, 2022 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Sep 29, 2022 0.2000 0.2000 0.2000 0.2000 13,120 +0.00(+0.00%)
Sep 28, 2022 0.1800 0.2000 0.1800 0.2000 30,711 +0.01(+5.26%)
Sep 26, 2022 0.1900 0 -0.02(-9.52%)
Sep 23, 2022 0.2100 0.2100 0.2100 0.2100 35,000 -0.01(-4.55%)
Sep 22, 2022 0.2000 0.2200 0.2000 0.2200 60,600 +0.04(+18.92%)
Sep 21, 2022 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Sep 20, 2022 0.2000 0.2150 0.1850 0.1850 68,100 -0.02(-11.90%)
Sep 19, 2022 0.2250 0.2250 0.2100 0.2100 116,190 -0.02(-6.67%)
Sep 16, 2022 0.2250 0.2250 0.2250 0.2250 20,500 -0.01(-2.17%)
Sep 14, 2022 0.2300 0 +0.00(+0.00%)
Sep 13, 2022 0.2300 0.2300 0.2300 0.2300 30,500 -0.00(-2.13%)
Sep 09, 2022 0.2350 0 +0.00(+2.17%)
Sep 08, 2022 0.2350 0.2350 0.2300 0.2300 50,000 +0.00(+0.00%)
Sep 07, 2022 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Sep 06, 2022 0.2350 0.2350 0.2300 0.2300 11,000 +0.00(+0.00%)
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.