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 (%)
Sep 30, 2021 0.3400 0.3400 0.3300 0.3300 28,002 -0.02(-5.71%)
Sep 29, 2021 0.3450 0.3500 0.3400 0.3500 10,000 +0.01(+1.45%)
Sep 28, 2021 0.3500 0.3500 0.3450 0.3450 114,336 -0.01(-1.43%)
Sep 27, 2021 0.3450 0.3500 0.3300 0.3500 37,524 +0.00(+0.00%)
Sep 24, 2021 0.3500 0.3500 0.3500 0.3500 5,850 -0.01(-2.78%)
Sep 23, 2021 0.3500 0.3600 0.3500 0.3600 23,003 +0.01(+2.86%)
Sep 22, 2021 0.3630 0.3650 0.3500 0.3500 51,000 -0.03(-6.67%)
Sep 21, 2021 0.3700 0.3750 0.3700 0.3750 8,000 +0.03(+7.14%)
Sep 20, 2021 0.3600 0.3600 0.3450 0.3500 36,037 -0.02(-5.41%)
Sep 17, 2021 0.3700 0.3700 0.3700 0.3700 22,510 -0.01(-1.33%)
Sep 16, 2021 0.3500 0.3750 0.3250 0.3750 491,818 +0.03(+7.14%)
Sep 15, 2021 0.3550 0.3600 0.3500 0.3500 57,591 -0.01(-1.41%)
Sep 14, 2021 0.3650 0.3700 0.3550 0.3550 53,736 -0.01(-2.74%)
Sep 13, 2021 0.3600 0.3750 0.3500 0.3650 118,560 +0.02(+5.80%)
Sep 10, 2021 0.3500 0.3500 0.3450 0.3450 48,500 -0.02(-4.17%)
Sep 09, 2021 0.3950 0.3950 0.3500 0.3600 276,468 -0.01(-1.37%)
Sep 08, 2021 0.3700 0.3900 0.3550 0.3650 56,356 -0.01(-2.67%)
Sep 07, 2021 0.3950 0.4100 0.3750 0.3750 162,804 -0.02(-5.06%)
Sep 03, 2021 0.3950 0.3950 0.3950 0 +0.04(+9.72%)
Sep 02, 2021 0.3650 0.3650 0.3550 0.3600 105,063 -0.01(-1.37%)
Sep 01, 2021 0.3750 0.3750 0.3650 0.3650 69,076 -0.01(-2.67%)
Aug 31, 2021 0.3950 0.3950 0.3750 0.3750 82,800 +0.00(+0.00%)
Aug 30, 2021 0.4000 0.4000 0.3750 0.3750 32,482 -0.02(-3.85%)
Aug 27, 2021 0.4000 0.4100 0.3750 0.3900 214,700 -0.02(-4.88%)
Aug 26, 2021 0.4000 0.4150 0.3900 0.4100 144,870 +0.03(+7.89%)
Aug 25, 2021 0.3750 0.3800 0.3700 0.3800 123,919 +0.02(+5.56%)
Aug 24, 2021 0.4350 0.4450 0.3000 0.3600 1,417,564 -0.02(-5.26%)
Aug 23, 2021 0.4150 0.4150 0.3800 0.3800 212,794 -0.04(-9.52%)
Aug 20, 2021 0.4300 0.4300 0.4100 0.4200 26,985 -0.01(-2.33%)
Aug 19, 2021 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Aug 18, 2021 0.4300 0.4350 0.4300 0.4300 30,500 -0.02(-3.37%)
Aug 17, 2021 0.4800 0.4800 0.4300 0.4450 44,001 -0.02(-3.26%)
Aug 16, 2021 0.4600 0.4600 0.4600 0.4600 7,900 -0.02(-4.17%)
Aug 13, 2021 0.4750 0.4800 0.4550 0.4800 15,900 +0.02(+4.35%)
Aug 12, 2021 0.4650 0.4750 0.4600 0.4600 15,500 -0.01(-2.13%)
Aug 11, 2021 0.4750 0.4750 0.4700 0.4700 28,700 +0.01(+3.30%)
Aug 10, 2021 0.4900 0.4900 0.4550 0.4550 61,225 -0.03(-7.14%)
Aug 09, 2021 0.5300 0.5300 0.4850 0.4900 282,805 -0.06(-10.91%)
Aug 06, 2021 0.6000 0.6000 0.5500 0.5500 27,160 -0.06(-9.84%)
Aug 05, 2021 0.6200 0.6200 0.6000 0.6100 30,140 +0.00(+0.00%)
Aug 04, 2021 0.6100 0.6200 0.6000 0.6100 90,000 +0.02(+3.39%)
Aug 03, 2021 0.6100 0.6200 0.5900 0.5900 34,501 -0.02(-3.28%)
Jul 30, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Jul 29, 2021 0.6000 0.6000 0.5800 0.5800 10,051 -0.02(-3.33%)
Jul 28, 2021 0.5400 0.6000 0.5100 0.6000 107,600 +0.03(+5.26%)
Jul 27, 2021 0.5600 0.5700 0.5300 0.5700 51,000 +0.00(+0.00%)
Jul 26, 2021 0.5300 0.5700 0.5300 0.5700 93,178 +0.04(+7.55%)
Jul 23, 2021 0.5300 0.5300 0.5200 0.5300 21,226 +0.02(+3.92%)
Jul 22, 2021 0.5800 0.5800 0.5000 0.5100 219,750 -0.07(-12.07%)
Jul 21, 2021 0.5800 0.6300 0.5600 0.5800 97,000 -0.01(-1.69%)
Jul 20, 2021 0.5600 0.6500 0.5600 0.5900 121,580 +0.04(+7.27%)
Jul 19, 2021 0.5500 0.5700 0.5000 0.5500 204,621 +0.03(+5.77%)
Jul 16, 2021 0.5000 0.5900 0.4900 0.5200 1,046,339 +0.10(+22.35%)
Jul 15, 2021 0.4200 0.4250 0.4200 0.4250 7,702 +0.02(+4.94%)
Jul 14, 2021 0.4150 0.4200 0.4050 0.4050 29,850 -0.03(-7.95%)
Jul 13, 2021 0.4200 0.4400 0.4000 0.4400 94,500 +0.02(+4.76%)
Jul 12, 2021 0.4100 0.4400 0.4000 0.4200 92,904 -0.02(-4.55%)
Jul 09, 2021 0.4350 0.4800 0.4350 0.4400 59,129 +0.03(+7.32%)
Jul 08, 2021 0.4500 0.4500 0.4100 0.4100 42,000 -0.02(-4.65%)
Jul 07, 2021 0.4450 0.4750 0.4150 0.4300 148,200 -0.01(-2.27%)
Jul 06, 2021 0.4400 0.4400 0.4300 0.4400 34,000 +0.00(+0.00%)
Jul 05, 2021 0.4400 0.4400 0.4400 0.4400 2,911 -0.01(-1.12%)
Jul 02, 2021 0.4300 0.4450 0.4300 0.4450 11,884 -0.01(-1.11%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 29, 2021 0.4250 0.4550 0.4250 0.4550 34,349 +0.01(+1.11%)
Jun 28, 2021 0.4500 0.4500 0.4500 0.4500 19,200 +0.00(+0.00%)
Jun 25, 2021 0.4400 0.4500 0.4400 0.4500 8,500 -0.01(-2.17%)
Jun 24, 2021 0.4450 0.4600 0.4450 0.4600 15,621 +0.01(+2.22%)
Jun 23, 2021 0.4850 0.4850 0.4500 0.4500 22,263 -0.02(-3.23%)
Jun 22, 2021 0.5000 0.5000 0.4450 0.4650 45,100 -0.00(-1.06%)
Jun 21, 2021 0.4700 0.4700 0.4700 0.4700 3,000 +0.01(+3.30%)
Jun 18, 2021 0.4450 0.4900 0.4450 0.4550 219,500 +0.01(+2.25%)
Jun 17, 2021 0.4500 0.4500 0.4450 0.4450 27,000 -0.02(-4.30%)
Jun 16, 2021 0.4700 0.4700 0.4650 0.4650 30,050 -0.01(-3.12%)
Jun 15, 2021 0.4700 0.4800 0.4700 0.4800 9,500 +0.00(+0.00%)
Jun 14, 2021 0.4800 0.4800 0.4800 0.4800 2,530 -0.01(-1.03%)
Jun 10, 2021 0.4850 0.4850 0.4850 7 +0.02(+4.30%)
Jun 09, 2021 0.4650 0.4650 0.4650 0.4650 1,320 -0.00(-1.06%)
Jun 08, 2021 0.4800 0.4800 0.4700 0.4700 10,000 -0.02(-4.08%)
Jun 07, 2021 0.4900 0.4900 0.4900 0.4900 4,600 +0.01(+1.03%)
Jun 04, 2021 0.4850 0.4850 0.4850 0.4850 3,000 -0.01(-1.02%)
Jun 03, 2021 47.50 0.4900 0.4750 0.4900 3,050,000 +0.01(+2.08%)
Jun 02, 2021 0.4800 0.4800 0.4650 0.4800 24,761 +0.01(+1.05%)
Jun 01, 2021 0.4500 0.4750 0.4500 0.4750 87,188 +0.02(+5.56%)
May 31, 2021 0.4400 0.4500 0.4400 0.4500 11,510 +0.01(+2.27%)
May 28, 2021 0.4200 0.4400 0.4100 0.4400 28,785 +0.03(+7.32%)
May 27, 2021 0.4150 0.4150 0.4000 0.4100 52,900 +0.00(+0.00%)
May 26, 2021 0.4250 0.4250 0.3800 0.4100 94,700 +0.02(+6.49%)
May 25, 2021 0.3950 0.4000 0.3850 0.3850 84,813 -0.01(-2.53%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 20, 2021 0.4000 0.4000 0.3950 0.3950 38,100 -0.01(-1.25%)
May 19, 2021 0.4100 0.4100 0.4000 0.4000 70,183 -0.03(-6.98%)
May 18, 2021 0.4400 0.4400 0.4200 0.4300 54,040 +0.00(+0.00%)
May 17, 2021 0.4300 0.4300 0.4200 0.4300 23,804 +0.01(+2.38%)
May 14, 2021 0.4150 0.4200 0.4100 0.4200 39,500 +0.02(+5.00%)
May 13, 2021 0.4300 0.4300 0.4000 0.4000 64,725 -0.03(-6.98%)
May 12, 2021 0.4300 0.4300 0.4300 0.4300 3,611 +0.02(+3.61%)
May 10, 2021 0.4150 0.4150 0.4150 0.4150 575 -0.01(-1.19%)
May 07, 2021 0.4200 0.4200 0.4200 0.4200 14,413 +0.00(+0.00%)
May 06, 2021 0.4100 0.4200 0.4100 0.4200 31,500 +0.02(+6.33%)
May 05, 2021 0.4000 0.4350 0.3950 0.3950 111,540 +0.02(+3.95%)
May 04, 2021 0.4200 0.4200 0.3750 0.3800 289,605 -0.05(-11.63%)
May 03, 2021 0.4500 0.4800 0.4300 0.4300 20,705 -0.04(-7.53%)
Apr 30, 2021 0.4750 0.4750 0.4650 0.4650 4,194 +0.02(+3.33%)
Apr 29, 2021 0.4450 0.4750 0.4450 0.4500 22,002 +0.00(+0.00%)
Apr 28, 2021 0.4300 0.4550 0.4200 0.4500 109,500 +0.03(+7.14%)
Apr 27, 2021 0.4200 0.4200 0.4200 11 +0.00(+0.00%)
Apr 26, 2021 0.4200 0.4200 0.4200 0.4200 26,517 +0.00(+0.00%)
Apr 23, 2021 0.4450 0.4450 0.4200 0.4200 79,528 -0.04(-8.70%)
Apr 22, 2021 0.4550 0.4600 0.4350 0.4600 26,000 -0.01(-2.13%)
Apr 21, 2021 0.4450 0.4700 0.4400 0.4700 80,000 -0.03(-6.00%)
Apr 20, 2021 0.5000 0.5000 0.5000 26 +0.00(+0.00%)
Apr 19, 2021 0.4400 0.5000 0.4400 0.5000 5,983 +0.04(+8.70%)
Apr 16, 2021 0.4600 0.4600 0.4600 0.4600 52,501 +0.01(+2.22%)
Apr 15, 2021 0.4200 0.4500 0.4150 0.4500 250,506 +0.03(+7.14%)
Apr 14, 2021 0.4500 0.4500 0.4200 0.4200 76,142 -0.01(-2.33%)
Apr 13, 2021 0.5100 0.5100 0.4300 0.4300 81,459 -0.02(-4.44%)
Apr 12, 2021 0.4600 0.4600 0.4450 0.4500 55,000 -0.02(-4.26%)
Apr 09, 2021 0.4700 0.4700 0.4700 0.4700 2,500 +0.01(+2.17%)
Apr 08, 2021 0.4700 0.4750 0.4600 0.4600 42,505 -0.01(-3.16%)
Apr 07, 2021 0.4800 0.4800 0.4750 0.4750 30,501 -0.03(-5.00%)
Apr 06, 2021 0.5100 0.5200 0.5000 0.5000 42,020 +0.01(+2.04%)
Apr 05, 2021 0.4850 0.4900 0.4850 0.4900 45,025 +0.02(+4.26%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Mar 31, 2021 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Mar 30, 2021 0.4550 0.4550 0.4500 0.4500 12,000 +0.00(+0.00%)
Mar 29, 2021 0.4700 0.4700 0.4500 0.4500 24,019 -0.02(-5.26%)
Mar 26, 2021 0.4800 0.4800 0.4750 0.4750 39,000 +0.01(+3.26%)
Mar 25, 2021 0.4600 0.4600 0.4600 0.4600 1,501 +0.00(+0.00%)
Mar 24, 2021 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.00%)
Mar 23, 2021 0.4800 0.4800 0.4600 0.4600 23,701 -0.01(-2.13%)
Mar 22, 2021 0.4700 0.4700 0.4700 0.4700 12,500 +0.00(+0.00%)
Mar 19, 2021 0.4750 0.4750 0.4700 0.4700 3,297 +0.00(+0.00%)
Mar 18, 2021 0.4400 0.5000 0.4400 0.4700 246,234 +0.06(+16.05%)
Mar 17, 2021 0.4150 0.4200 0.4000 0.4050 54,629 +0.01(+1.25%)
Mar 16, 2021 0.4200 0.4200 0.4000 0.4000 16,188 -0.02(-4.76%)
Mar 15, 2021 0.4100 0.4200 0.4100 0.4200 14,759 +0.02(+5.00%)
Mar 12, 2021 0.3950 0.4000 0.3900 0.4000 27,688 +0.00(+0.00%)
Mar 11, 2021 0.4250 0.4250 0.4000 0.4000 28,066 -0.01(-2.44%)
Mar 10, 2021 0.4400 0.4400 0.3850 0.4100 116,500 -0.02(-4.65%)
Mar 09, 2021 0.4200 0.4300 0.4050 0.4300 91,426 +0.00(+0.00%)
Mar 08, 2021 0.4300 0.4300 0.4050 0.4300 49,010 +0.01(+2.38%)
Mar 05, 2021 0.4200 0.4200 0.4100 0.4200 52,715 +0.00(+0.00%)
Mar 04, 2021 0.4250 0.4250 0.4150 0.4200 57,500 +0.00(+0.00%)
Mar 03, 2021 0.4250 0.4300 0.4200 0.4200 65,028 -0.01(-1.18%)
Mar 02, 2021 0.4450 0.4450 0.4250 0.4250 90,299 -0.02(-3.41%)
Mar 01, 2021 0.4800 0.4800 0.4400 0.4400 44,901 -0.01(-2.22%)
Feb 26, 2021 0.4750 0.4750 0.4500 0.4500 115,368 -0.04(-8.16%)
Feb 25, 2021 0.5000 0.5000 0.4900 0.4900 31,602 -0.01(-1.01%)
Feb 24, 2021 0.5000 0.5000 0.4950 0.4950 4,272 +0.02(+4.21%)
Feb 23, 2021 0.5000 0.5000 0.4750 0.4750 28,100 +0.01(+1.06%)
Feb 22, 2021 0.4900 0.4900 0.4700 0.4700 27,658 -0.02(-4.08%)
Feb 19, 2021 0.4700 0.4900 0.4700 0.4900 14,525 +0.03(+6.52%)
Feb 18, 2021 0.5000 0.5000 0.4500 0.4600 136,342 -0.03(-6.12%)
Feb 17, 2021 0.5100 0.5100 0.4850 0.4900 59,910 -0.03(-5.77%)
Feb 16, 2021 0.5100 0.5200 0.4850 0.5200 172,396 +0.02(+4.00%)
Feb 12, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 11, 2021 0.5500 0.5500 0.5000 0.5000 94,480 -0.03(-5.66%)
Feb 10, 2021 0.5600 0.5600 0.5300 0.5300 142,850 -0.02(-3.64%)
Feb 09, 2021 0.5500 0.5500 0.5400 0.5500 73,674 +0.00(+0.00%)
Feb 08, 2021 0.5300 0.5500 0.5300 0.5500 170,503 +0.01(+1.85%)
Feb 05, 2021 0.5300 0.5400 0.5100 0.5400 5,690 +0.01(+1.89%)
Feb 04, 2021 0.5300 0.5500 0.5300 0.5300 79,193 -0.01(-1.85%)
Feb 03, 2021 0.5300 0.5400 0.5200 0.5400 38,000 +0.01(+1.89%)
Feb 02, 2021 0.5200 0.5300 0.5000 0.5300 99,435 +0.01(+1.92%)
Feb 01, 2021 0.5200 0.5600 0.5100 0.5200 418,560 +0.01(+1.96%)
Jan 29, 2021 0.5200 0.5400 0.5100 0.5100 70,608 -0.02(-3.77%)
Jan 28, 2021 0.5300 0.5500 0.5100 0.5300 158,387 +0.03(+6.00%)
Jan 27, 2021 0.5200 0.5400 0.4700 0.5000 137,701 -0.04(-7.41%)
Jan 26, 2021 0.5700 0.5700 0.5300 0.5400 165,391 -0.03(-5.26%)
Jan 25, 2021 0.6200 0.6200 0.5500 0.5700 222,825 -0.03(-5.00%)
Jan 22, 2021 0.5500 0.6900 0.5100 0.6000 885,708 +0.05(+9.09%)
Jan 21, 2021 0.5100 0.5500 0.4800 0.5500 211,000 +0.04(+7.84%)
Jan 20, 2021 0.5000 0.5100 0.5000 0.5100 179,100 +0.01(+2.00%)
Jan 19, 2021 0.5100 0.5100 0.4850 0.5000 104,900 +0.00(+0.00%)
Jan 18, 2021 0.5000 0.5000 0.5000 0.5000 3,038 -0.02(-3.85%)
Jan 15, 2021 0.5400 0.5400 0.4950 0.5200 179,904 -0.02(-3.70%)
Jan 14, 2021 0.5400 0.5500 0.5400 0.5400 75,655 -0.01(-1.82%)
Jan 13, 2021 0.5500 0.5500 0.5500 0.5500 63,611 +0.00(+0.00%)
Jan 12, 2021 0.5500 0.5500 0.5000 0.5500 186,214 +0.00(+0.00%)
Jan 11, 2021 0.5400 0.5500 0.5200 0.5500 216,900 +0.01(+1.85%)
Jan 08, 2021 0.5500 0.5500 0.5000 0.5400 93,459 -0.01(-1.82%)
Jan 07, 2021 0.4600 0.5500 0.4600 0.5500 310,597 +0.10(+22.22%)
Jan 06, 2021 0.4550 0.4550 0.4500 0.4500 93,200 +0.00(+0.00%)
Jan 05, 2021 0.4400 0.4550 0.4350 0.4500 264,092 +0.01(+2.27%)
Jan 04, 2021 0.4450 0.4450 0.4300 0.4400 124,516 +0.00(+0.00%)
Dec 30, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 29, 2020 0.4400 0.4400 0.4200 0.4400 139,656 +0.00(+0.00%)
Dec 24, 2020 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 23, 2020 0.4300 0.4400 0.4300 0.4400 5,130 +0.00(+0.00%)
Dec 22, 2020 0.4400 0.4400 0.4400 0.4400 23,500 -0.01(-2.22%)
Dec 21, 2020 0.4500 0.4500 0.4400 0.4500 38,000 +0.01(+2.27%)
Dec 18, 2020 0.4300 0.4400 0.4300 0.4400 170,002 +0.01(+2.33%)
Dec 17, 2020 0.4300 0.4300 0.4300 0.4300 33,500 +0.00(+0.00%)
Dec 16, 2020 0.4050 0.4400 0.4050 0.4300 88,285 +0.03(+7.50%)
Dec 15, 2020 0.4300 0.4300 0.4000 0.4000 190,644 -0.01(-2.44%)
Dec 14, 2020 0.4300 0.4300 0.4100 0.4100 78,544 -0.04(-8.89%)
Dec 11, 2020 0.4300 0.4500 0.4300 0.4500 37,500 +0.02(+4.65%)
Dec 10, 2020 0.4250 0.4300 0.4200 0.4300 107,750 +0.01(+1.18%)
Dec 09, 2020 0.4250 0.4250 0.4200 0.4250 34,500 +0.00(+0.00%)
Dec 07, 2020 0.4250 0.4250 0.4250 0 -0.04(-9.57%)
Dec 04, 2020 0.4300 0.4700 0.4300 0.4700 54,960 +0.04(+9.30%)
Dec 03, 2020 0.4150 0.4300 0.4150 0.4300 72,995 +0.02(+3.61%)
Dec 02, 2020 0.4050 0.4200 0.4050 0.4150 60,579 +0.02(+5.06%)
Dec 01, 2020 0.3950 0.4000 0.3850 0.3950 25,000 +0.01(+2.60%)
Nov 30, 2020 0.3600 0.3900 0.3600 0.3850 22,000 +0.04(+10.00%)
Nov 27, 2020 0.3800 0.3800 0.3350 0.3500 46,799 -0.05(-11.39%)
Nov 26, 2020 0.4100 0.4150 0.3950 0.3950 51,036 -0.01(-1.25%)
Nov 25, 2020 0.3800 0.4000 0.3800 0.4000 106,600 -0.01(-2.44%)
Nov 24, 2020 0.3950 0.4100 0.3500 0.4100 138,278 -0.01(-2.38%)
Nov 23, 2020 0.4400 0.4400 0.4200 0.4200 105,500 -0.02(-4.55%)
Nov 20, 2020 0.4500 0.4500 0.4400 0.4400 16,612 +0.02(+4.76%)
Nov 19, 2020 0.4200 0.4200 0.4200 0.4200 27,300 +0.00(+0.00%)
Nov 18, 2020 0.4500 0.4600 0.4100 0.4200 147,200 -0.07(-13.40%)
Nov 17, 2020 0.4850 0.4850 0.4850 0.4850 500 +0.00(+0.00%)
Nov 16, 2020 0.4800 0.4850 0.4800 0.4850 22,650 +0.01(+1.04%)
Nov 13, 2020 0.4600 0.4800 0.4500 0.4800 27,000 +0.03(+6.67%)
Nov 12, 2020 0.4700 0.4700 0.4500 0.4500 59,558 -0.01(-1.10%)
Nov 11, 2020 0.4550 0.4550 0.4550 0.4550 4,360 -0.01(-2.15%)
Nov 10, 2020 0.5000 0.5000 0.4650 0.4650 13,500 -0.01(-2.11%)
Nov 09, 2020 0.4800 0.4800 0.4600 0.4750 41,500 +0.00(+0.00%)
Nov 06, 2020 0.5200 0.5200 0.4750 0.4750 82,685 -0.05(-8.65%)
Nov 05, 2020 0.4650 0.5200 0.4600 0.5200 75,500 +0.07(+14.29%)
Nov 04, 2020 0.4550 0.4600 0.4550 0.4550 51,500 +0.01(+1.11%)
Nov 03, 2020 0.4700 0.4950 0.4500 0.4500 33,849 -0.02(-4.26%)
Nov 02, 2020 0.4750 0.4750 0.4700 0.4700 3,417 +0.05(+11.90%)
Oct 30, 2020 0.4850 0.4850 0.4200 0.4200 119,500 -0.08(-15.15%)
Oct 29, 2020 0.4500 0.5400 0.4400 0.4950 235,200 +0.05(+12.50%)
Oct 28, 2020 0.4800 0.4900 0.4400 0.4400 109,500 -0.03(-6.38%)
Oct 27, 2020 0.4750 0.4800 0.4700 0.4700 32,700 +0.00(+0.00%)
Oct 26, 2020 0.5000 0.5000 0.4700 0.4700 77,500 -0.03(-6.00%)
Oct 23, 2020 0.4950 0.5100 0.4900 0.5000 50,200 +0.01(+2.04%)
Oct 22, 2020 0.5200 0.5200 0.4900 0.4900 78,621 -0.02(-3.92%)
Oct 21, 2020 0.5200 0.5200 0.5100 0.5100 45,000 -0.03(-5.56%)
Oct 20, 2020 0.5300 0.5400 0.5000 0.5400 223,700 +0.04(+8.00%)
Oct 19, 2020 0.5400 0.5400 0.5000 0.5000 98,500 -0.04(-7.41%)
Oct 16, 2020 0.6000 0.6000 0.5400 0.5400 161,000 -0.06(-10.00%)
Oct 14, 2020 0.6000 0.6000 0.6000 0 -0.07(-10.45%)
Oct 13, 2020 0.6300 0.6700 0.6300 0.6700 62,141 +0.05(+8.06%)
Oct 09, 2020 0.6200 0.6200 0.6200 0 +0.06(+10.71%)
Oct 08, 2020 0.5700 0.5700 0.5600 0.5600 421,000 -0.04(-6.67%)
Oct 06, 2020 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Oct 05, 2020 0.5800 0.5900 0.5700 0.5900 470,856 +0.04(+7.27%)
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.