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 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 29, 2020 0.5500 0.5500 0.5500 0 -0.12(-17.91%)
Sep 28, 2020 0.6700 0.6700 0.6700 0.6700 20,500 +0.01(+1.52%)
Sep 25, 2020 0.6600 0.6600 0.6600 0.6600 2,500 -0.01(-1.49%)
Sep 24, 2020 0.6600 0.6700 0.6600 0.6700 5,500 +0.06(+9.84%)
Sep 23, 2020 0.6200 0.6400 0.6100 0.6100 17,000 -0.06(-8.96%)
Sep 22, 2020 0.6900 0.6900 0.6700 0.6700 23,499 +0.02(+3.08%)
Sep 21, 2020 0.6800 0.6800 0.6300 0.6500 95,750 -0.05(-7.14%)
Sep 18, 2020 0.7000 0.7000 0.7000 0.7000 11,500 +0.00(+0.00%)
Sep 17, 2020 0.7100 0.7100 0.7000 0.7000 31,642 +0.00(+0.00%)
Sep 16, 2020 0.7000 0.7000 0.7000 0.7000 30,071 +0.05(+7.69%)
Sep 15, 2020 0.6600 0.6600 0.6500 0.6500 9,000 +0.02(+3.17%)
Sep 14, 2020 0.6400 0.6400 0.6300 0.6300 14,427 +0.00(+0.00%)
Sep 11, 2020 0.6300 0.6300 0.6000 0.6300 77,857 +0.00(+0.00%)
Sep 10, 2020 0.6300 0.6300 0.6100 0.6300 25,500 +0.00(+0.00%)
Sep 09, 2020 0.6500 0.6500 0.6200 0.6300 34,400 -0.05(-7.35%)
Sep 08, 2020 0.6800 0.7000 0.6700 0.6800 23,125 +0.01(+1.49%)
Sep 04, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 03, 2020 0.6800 0.6800 0.6700 0.6700 7,502 -0.07(-9.46%)
Sep 02, 2020 0.7400 0.7400 0.7400 0.7400 1,084 +0.01(+1.37%)
Sep 01, 2020 0.7200 0.7300 0.7200 0.7300 37,000 +0.06(+8.96%)
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%)
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.