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 (%)
May 10, 2024 0.1300 0.1300 0.1200 0.1200 85,500 -0.02(-11.11%)
May 09, 2024 0.1300 0.1350 0.1300 0.1350 116,487 +0.01(+3.85%)
May 08, 2024 0.1350 0.1350 0.1300 0.1300 65,277 -0.01(-3.70%)
May 07, 2024 0.1300 0.1350 0.1250 0.1350 215,000 +0.00(+0.00%)
May 06, 2024 0.1350 0.1350 0.1300 0.1350 194,600 -0.01(-3.57%)
May 03, 2024 0.1400 0.1450 0.1400 0.1400 105,162 -0.00(-3.45%)
May 02, 2024 0.1500 0.1500 0.1450 0.1450 12,000 -0.01(-3.33%)
May 01, 2024 0.1750 0.1750 0.1500 0.1500 86,300 -0.04(-21.05%)
Apr 29, 2024 0.1900 0 +0.01(+5.56%)
Apr 26, 2024 0.1600 0.1800 0.1600 0.1800 37,287 +0.02(+16.13%)
Apr 25, 2024 0.2100 0.2100 0.1500 0.1550 386,995 -0.05(-24.39%)
Apr 24, 2024 0.2500 0.2500 0.2000 0.2050 386,677 -0.05(-18.00%)
Apr 23, 2024 0.2700 0.2700 0.2500 0.2500 3,010 +0.01(+2.04%)
Apr 22, 2024 0.2800 0.2800 0.2450 0.2450 8,700 -0.04(-15.52%)
Apr 19, 2024 0.2700 0.2950 0.2700 0.2900 114,500 +0.05(+20.83%)
Apr 18, 2024 0.2600 0.2600 0.2400 0.2400 50,500 -0.02(-7.69%)
Apr 17, 2024 0.2600 0.2600 0.2600 0.2600 39,100 +0.00(+0.00%)
Apr 16, 2024 0.2650 0.2650 0.2500 0.2600 15,130 +0.00(+0.00%)
Apr 15, 2024 0.2500 0.2650 0.2500 0.2600 45,000 +0.00(+0.00%)
Apr 12, 2024 0.2800 0.2800 0.2600 0.2600 43,700 -0.01(-3.70%)
Apr 11, 2024 0.2500 0.2800 0.2500 0.2700 56,000 +0.03(+10.20%)
Apr 10, 2024 0.2400 0.2450 0.2400 0.2450 2,000 +0.00(+0.00%)
Apr 09, 2024 0.2500 0.2500 0.2450 0.2450 25,234 +0.01(+4.26%)
Apr 08, 2024 0.2500 0.2500 0.2350 0.2350 7,000 -0.02(-6.00%)
Apr 05, 2024 0.2400 0.2550 0.2400 0.2500 32,378 -0.02(-7.41%)
Apr 04, 2024 0.2800 0.2800 0.2700 0.2700 19,617 -0.01(-1.82%)
Apr 03, 2024 0.2800 0.2800 0.2750 0.2750 24,771 +0.00(+0.00%)
Apr 02, 2024 0.2600 0.2750 0.2500 0.2750 11,098 -0.01(-1.79%)
Apr 01, 2024 0.2600 0.2800 0.2600 0.2800 13,000 +0.00(+0.00%)
Mar 28, 2024 0.2800 0 +0.00(+0.00%)
Mar 27, 2024 0.2800 0.2800 0.2800 0.2800 6,500 +0.00(+0.00%)
Mar 25, 2024 0.2800 0 +0.03(+12.00%)
Mar 20, 2024 0.2500 0 +0.01(+4.17%)
Mar 19, 2024 0.2200 0.2400 0.2200 0.2400 10,000 +0.01(+4.35%)
Mar 18, 2024 0.2300 0.2300 0.2300 0.2300 4,142 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2450 0.2300 0.2300 63,500 -0.00(-2.13%)
Mar 14, 2024 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Mar 13, 2024 0.2300 0.2350 0.2300 0.2350 79,770 +0.00(+2.17%)
Mar 12, 2024 0.2300 0.2300 0.2300 0.2300 12,219 -0.01(-4.17%)
Mar 11, 2024 0.2600 0.2600 0.2400 0.2400 47,000 +0.01(+6.67%)
Mar 08, 2024 0.2400 0.2400 0.2250 0.2250 21,500 -0.01(-2.17%)
Mar 07, 2024 0.2200 0.2300 0.2200 0.2300 6,000 +0.02(+9.52%)
Mar 06, 2024 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+7.69%)
Mar 05, 2024 0.2200 0.2200 0.1950 0.1950 67,590 -0.02(-11.36%)
Mar 04, 2024 0.2000 0.2250 0.1900 0.2200 263,531 -0.04(-13.73%)
Mar 01, 2024 0.2550 0.2550 0.2550 0.2550 6,500 +0.02(+8.51%)
Feb 29, 2024 0.2350 0.2350 0.2350 0.2350 5,030 +0.00(+2.17%)
Feb 28, 2024 0.2400 0.2400 0.2000 0.2300 134,875 -0.04(-13.21%)
Feb 27, 2024 0.2500 0.2650 0.2450 0.2650 74,500 +0.01(+1.92%)
Feb 26, 2024 0.2550 0.2600 0.2500 0.2600 19,843 -0.02(-8.77%)
Feb 23, 2024 0.2700 0.2850 0.2550 0.2850 47,597 +0.00(+0.00%)
Feb 22, 2024 0.2700 0.2850 0.2650 0.2850 41,100 +0.02(+7.55%)
Feb 21, 2024 0.2850 0.3000 0.2650 0.2650 92,190 -0.01(-1.85%)
Feb 20, 2024 0.3000 0.3000 0.2700 0.2700 14,445 -0.05(-15.62%)
Feb 16, 2024 0.3200 0 +0.04(+14.29%)
Feb 15, 2024 0.2800 0.3000 0.2800 0.2800 183,500 +0.07(+30.23%)
Feb 14, 2024 0.2200 0.2200 0.2150 0.2150 12,500 -0.01(-2.27%)
Feb 13, 2024 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Feb 12, 2024 0.2200 0.2200 0.2150 0.2200 35,395 -0.01(-2.22%)
Feb 09, 2024 0.2250 0.2250 0.2250 0.2250 9,000 +0.00(+0.00%)
Feb 08, 2024 0.2400 0.2400 0.2250 0.2250 111,000 -0.02(-8.16%)
Feb 07, 2024 0.2500 0.2500 0.2450 0.2450 7,500 -0.01(-2.00%)
Feb 06, 2024 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Feb 05, 2024 0.2500 0.2500 0.2500 0.2500 1,626 -0.01(-1.96%)
Feb 02, 2024 0.2550 0.2550 0.2550 0.2550 9,000 -0.01(-1.92%)
Jan 31, 2024 0.2600 0 +0.01(+4.00%)
Jan 30, 2024 0.2500 0.2500 0.2500 0.2500 16,800 +0.03(+13.64%)
Jan 29, 2024 0.2300 0.2300 0.2200 0.2200 50,112 -0.04(-15.38%)
Jan 26, 2024 0.2500 0.2600 0.2500 0.2600 48,500 +0.02(+6.12%)
Jan 25, 2024 0.2300 0.2450 0.2250 0.2450 29,500 -0.02(-5.77%)
Jan 23, 2024 0.2600 15 +0.01(+1.96%)
Jan 22, 2024 0.2550 0.2550 0.2550 0.2550 11,500 +0.00(+0.00%)
Jan 19, 2024 0.2600 0.2650 0.2500 0.2550 15,751 -0.01(-1.92%)
Jan 18, 2024 0.2350 0.2650 0.2350 0.2600 54,800 +0.04(+18.18%)
Jan 17, 2024 0.2300 0.2300 0.2200 0.2200 24,000 -0.02(-10.20%)
Jan 16, 2024 0.2250 0.2450 0.2250 0.2450 9,345 -0.02(-7.55%)
Jan 09, 2024 0.2650 0 +0.01(+1.92%)
Jan 05, 2024 0.2600 0 -0.01(-3.70%)
Jan 02, 2024 0.2700 0 +0.00(+0.00%)
Dec 29, 2023 0.2700 0 +0.04(+14.89%)
Dec 28, 2023 0.2400 0.2400 0.2350 0.2350 37,970 -0.04(-14.55%)
Dec 27, 2023 0.2750 0.2750 0.2750 0.2750 1,024 +0.03(+10.00%)
Dec 22, 2023 0.2500 0 +0.01(+2.04%)
Dec 21, 2023 0.2450 0.2450 0.2450 0.2450 3,413 +0.03(+13.95%)
Dec 20, 2023 0.2350 0.2400 0.2150 0.2150 70,882 -0.02(-8.51%)
Dec 19, 2023 0.2150 0.2450 0.2150 0.2350 73,827 +0.03(+14.63%)
Dec 18, 2023 0.2000 0.2050 0.1950 0.2050 43,100 +0.00(+2.50%)
Dec 15, 2023 0.2000 0.2000 0.2000 0.2000 2,796 +0.00(+0.00%)
Dec 14, 2023 0.2050 0.2050 0.1950 0.2000 10,796 -0.01(-6.98%)
Dec 13, 2023 0.2150 0.2150 0.2150 0.2150 4,005 +0.00(+0.00%)
Dec 12, 2023 0.2150 0.2150 0.2150 0.2150 6,000 +0.00(+0.00%)
Dec 11, 2023 0.2200 0.2200 0.2150 0.2150 8,500 -0.02(-6.52%)
Dec 08, 2023 0.2500 0.2500 0.2300 0.2300 8,817 +0.00(+0.00%)
Dec 07, 2023 0.2300 0.2300 0.2300 0.2300 9,000 +0.00(+0.00%)
Dec 06, 2023 0.2300 0.2300 0.2300 0.2300 1,175 -0.01(-4.17%)
Dec 05, 2023 0.2400 0.2400 0.2400 0.2400 8,000 -0.02(-7.69%)
Dec 04, 2023 0.2600 0.2600 0.2400 0.2600 4,000 -0.01(-1.89%)
Dec 01, 2023 0.2650 0.2650 0.2400 0.2650 17,833 +0.04(+15.22%)
Nov 29, 2023 0.2300 15 -0.02(-8.00%)
Nov 28, 2023 0.2000 0.2600 0.2000 0.2500 46,127 +0.07(+38.89%)
Nov 27, 2023 0.1800 0.1800 0.1800 0.1800 13,385 -0.02(-12.20%)
Nov 24, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.01(+5.13%)
Nov 22, 2023 0.1950 0 +0.02(+11.43%)
Nov 21, 2023 0.1750 0.1750 0.1750 0.1750 5,074 -0.02(-10.26%)
Nov 20, 2023 0.1750 0.1950 0.1750 0.1950 4,000 +0.01(+2.63%)
Nov 15, 2023 0.1900 56 +0.01(+5.56%)
Nov 14, 2023 0.1850 0.1850 0.1800 0.1800 37,000 -0.01(-5.26%)
Nov 13, 2023 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Nov 10, 2023 0.2100 0.2100 0.1800 0.1900 79,000 -0.01(-5.00%)
Nov 07, 2023 0.2000 285 +0.00(+0.00%)
Nov 06, 2023 0.1950 0.2000 0.1950 0.2000 5,000 +0.00(+0.00%)
Nov 03, 2023 0.2150 0.2150 0.2000 0.2000 9,750 -0.01(-6.98%)
Nov 02, 2023 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Oct 30, 2023 0.2150 186 +0.01(+2.38%)
Oct 27, 2023 0.2250 0.2250 0.2100 0.2100 83,500 -0.01(-4.55%)
Oct 24, 2023 0.2200 0 -0.03(-12.00%)
Oct 23, 2023 0.2800 0.2800 0.2500 0.2500 20,530 -0.05(-16.67%)
Oct 20, 2023 0.2600 0.3100 0.2600 0.3000 38,000 +0.05(+20.00%)
Oct 19, 2023 0.2400 0.2500 0.2300 0.2500 28,045 +0.00(+0.00%)
Oct 18, 2023 0.2050 0.2500 0.2000 0.2500 28,900 +0.05(+28.21%)
Oct 13, 2023 0.1950 0 +0.00(+0.00%)
Oct 12, 2023 0.2050 0.2050 0.1950 0.1950 79,500 -0.01(-4.88%)
Oct 11, 2023 0.2000 0.2150 0.2000 0.2050 266,454 +0.04(+24.24%)
Oct 06, 2023 0.1650 0 +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.