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 (%)
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%)
Oct 03, 2023 0.1650 0 -0.01(-2.94%)
Sep 29, 2023 0.1700 292 +0.01(+3.03%)
Sep 28, 2023 0.1550 0.1650 0.1550 0.1650 22,000 +0.01(+3.13%)
Sep 27, 2023 0.1650 0.1650 0.1600 0.1600 6,500 -0.01(-3.03%)
Sep 26, 2023 0.1550 0.1700 0.1550 0.1650 40,000 +0.02(+10.00%)
Sep 25, 2023 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Sep 22, 2023 0.1450 0.1500 0.1450 0.1500 38,000 +0.01(+11.11%)
Sep 21, 2023 0.1350 0.1350 0.1350 0.1350 116,142 +0.00(+0.00%)
Sep 20, 2023 0.1400 0.1400 0.1350 0.1350 9,500 -0.01(-3.57%)
Sep 19, 2023 0.1300 0.1500 0.1300 0.1400 103,500 +0.02(+16.67%)
Sep 18, 2023 0.1250 0.1250 0.1200 0.1200 15,210 +0.00(+0.00%)
Sep 15, 2023 0.1400 0.1400 0.1200 0.1200 2,500 -0.01(-7.69%)
Sep 14, 2023 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Sep 12, 2023 0.1300 0 +0.00(+0.00%)
Sep 11, 2023 0.1300 0.1300 0.1300 0.1300 1,001 +0.01(+4.00%)
Sep 07, 2023 0.1250 0 -0.01(-3.85%)
Sep 06, 2023 0.1300 0.1300 0.1250 0.1300 82,500 -0.01(-7.14%)
Sep 01, 2023 0.1400 100 -0.00(-3.45%)
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%)
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.