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 (%)
Mar 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2019 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 26, 2019 0.0400 0.0400 0.0400 0.0400 32,500 +0.00(+0.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 12, 2019 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Mar 08, 2019 0.0400 0.0450 0.0400 0.0450 39,000 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 04, 2019 0.0400 0.0550 0.0400 0.0500 206,801 +0.01(+25.00%)
Mar 01, 2019 0.0450 0.0450 0.0300 0.0400 313,500 -0.00(-11.11%)
Feb 28, 2019 0.0600 0.0600 0.0450 0.0450 256,100 -0.01(-18.18%)
Feb 27, 2019 0.0450 0.0600 0.0450 0.0550 170,200 +0.02(+57.14%)
Feb 26, 2019 0.0400 0.0400 0.0350 0.0350 77,100 -0.00(-12.50%)
Feb 25, 2019 0.0450 0.0450 0.0400 0.0400 109,000 -0.00(-11.11%)
Feb 22, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 20, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2019 0.0450 0.0500 0.0450 0.0500 97,000 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 600 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jan 31, 2019 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+12.50%)
Jan 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2019 0.0350 0.0400 0.0350 0.0400 88,500 -0.00(-11.11%)
Jan 22, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jan 18, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jan 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 04, 2019 0.0350 0.0400 0.0350 0.0400 72,000 +0.01(+33.33%)
Jan 02, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 31, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 20, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 11, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 10, 2018 0.0350 0.0350 0.0300 0.0300 45,000 -0.01(-25.00%)
Dec 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 30, 2018 0.0450 0.0450 0.0400 0.0400 17,000 +0.00(+0.00%)
Nov 29, 2018 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Nov 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 57,000 -0.00(-11.11%)
Nov 21, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Nov 20, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Nov 19, 2018 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-10.00%)
Nov 14, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 204,000 +0.00(+0.00%)
Nov 09, 2018 0.0550 0.0550 0.0500 0.0500 7,000 -0.01(-16.67%)
Nov 08, 2018 0.0600 0.0650 0.0600 0.0600 134,500 -0.01(-7.69%)
Nov 07, 2018 0.0850 0.0850 0.0400 0.0650 318,000 -0.03(-31.58%)
Oct 29, 2018 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 17, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 12, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 11, 2018 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Oct 10, 2018 0.0900 0.0900 0.0900 0.0900 7,400 +0.00(+0.00%)
Oct 01, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 28, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.01(+5.26%)
Sep 27, 2018 0.1100 0.1100 0.0850 0.0950 24,500 -0.02(-17.39%)
Sep 25, 2018 0.1150 0.1150 0.1150 0 +0.03(+35.29%)
Sep 19, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 18, 2018 0.0850 0.0850 0.0850 0.0850 15,414 -0.01(-15.00%)
Sep 07, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 23, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2018 0.0950 0.1000 0.0950 0.1000 8,000 +0.00(+0.00%)
Aug 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 15, 2018 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Aug 14, 2018 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 13, 2018 0.1000 0.1000 0.1000 0.1000 24,500 +0.00(+0.00%)
Aug 10, 2018 0.0900 0.1000 0.0900 0.1000 118,500 +0.01(+17.65%)
Aug 09, 2018 0.0900 0.0900 0.0850 0.0850 30,500 -0.00(-5.56%)
Aug 08, 2018 0.0950 0.0950 0.0850 0.0900 101,499 -0.01(-10.00%)
Aug 07, 2018 0.1100 0.1100 0.1000 0.1000 41,000 -0.01(-9.09%)
Aug 03, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 02, 2018 0.1150 0.1150 0.1100 0.1100 66,500 +0.00(+0.00%)
Aug 01, 2018 0.1200 0.1200 0.1100 0.1100 34,000 -0.01(-8.33%)
Jul 31, 2018 0.1150 0.1200 0.1100 0.1200 172,000 -0.01(-4.00%)
Jul 27, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 25, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 24, 2018 0.1300 0.1200 0.1300 12,200 -0.01(-3.70%)
Jul 20, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 12, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 11, 2018 0.1450 0.1450 0.1450 0.1450 1,500 +0.01(+7.41%)
Jul 06, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 04, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jul 03, 2018 0.1400 0.1500 0.1400 0.1500 15,000 +0.00(+0.00%)
Jun 29, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 28, 2018 0.1500 0.1500 0.1450 0.1450 90,000 +0.01(+7.41%)
Jun 27, 2018 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-10.00%)
Jun 26, 2018 0.1400 0.1500 0.1300 0.1500 136,300 +0.01(+3.45%)
Jun 25, 2018 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Jun 22, 2018 0.1500 0.1500 0.1500 0.1500 76,000 -0.01(-6.25%)
Jun 21, 2018 0.1650 0.1650 0.1600 0.1600 32,500 +0.00(+0.00%)
Jun 20, 2018 0.1600 0.1600 0.1600 0.1600 25,000 +0.01(+6.67%)
Jun 19, 2018 0.1400 0.1500 0.1400 0.1500 30,500 +0.01(+7.14%)
Jun 18, 2018 0.1400 0.1400 0.1400 0.1400 68,500 +0.00(+0.00%)
Jun 15, 2018 0.1450 0.1450 0.1400 37,000 -0.00(-3.45%)
Jun 14, 2018 0.1500 0.1500 0.1450 0.1450 86,000 -0.01(-3.33%)
Jun 13, 2018 0.1500 0.1500 0.1500 0.1500 66,500 +0.00(+0.00%)
Jun 12, 2018 0.1500 0.1500 0.1500 0.1500 8,400 +0.00(+0.00%)
Jun 06, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 05, 2018 0.1550 0.1600 0.1550 0.1600 13,500 -0.02(-11.11%)
Jun 01, 2018 0.1800 0.1800 0.1800 0 +0.04(+33.33%)
May 31, 2018 0.1400 0.1400 0.1350 0.1350 60,000 -0.01(-10.00%)
May 17, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 15, 2018 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
May 14, 2018 0.1350 0.1400 0.1300 0.1300 94,727 -0.01(-3.70%)
May 07, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 04, 2018 0.1400 0.1400 0.1350 0.1350 56,000 +0.00(+0.00%)
May 03, 2018 0.1400 0.1500 0.1350 0.1350 133,000 -0.01(-3.57%)
May 02, 2018 0.1500 0.1500 0.1400 0.1400 40,500 -0.02(-12.50%)
May 01, 2018 0.1550 0.1600 0.1550 0.1600 2,200 +0.00(+0.00%)
Apr 30, 2018 0.1750 0.1750 0.1600 0.1600 300,000 -0.01(-3.03%)
Apr 26, 2018 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Apr 25, 2018 0.1900 0.1900 0.1900 0.1900 26,000 +0.00(+0.00%)
Apr 24, 2018 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Apr 23, 2018 0.2100 0.2100 0.1900 0.1900 63,500 -0.04(-15.56%)
Apr 19, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Apr 18, 2018 0.2100 0.2100 0.2100 0.2100 4,000 -0.02(-6.67%)
Apr 16, 2018 0.2250 0.2250 0.2250 0 +0.02(+12.50%)
Apr 13, 2018 0.2000 0.2000 0.2000 0.2000 1,500 -0.02(-11.11%)
Apr 09, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Apr 06, 2018 0.2100 0.2300 0.2100 0.2300 13,400 +0.04(+17.95%)
Apr 05, 2018 0.1900 0.1950 0.1900 0.1950 13,000 +0.01(+2.63%)
Apr 04, 2018 0.1950 0.1950 0.1750 0.1900 62,400 +0.00(+0.00%)
Apr 03, 2018 0.1950 0.2000 0.1900 0.1900 20,000 -0.02(-9.52%)
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.