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 (%)
Nov 30, 2017 0.2200 0.2300 0.2200 0.2300 106,533 +0.00(+0.00%)
Nov 29, 2017 0.2300 0.2400 0.2250 0.2300 46,500 +0.00(+0.00%)
Nov 28, 2017 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Nov 27, 2017 0.2500 0.2500 0.2350 0.2350 106,250 -0.01(-4.08%)
Nov 24, 2017 0.2500 0.2500 0.2450 0.2450 51,850 -0.02(-5.77%)
Nov 23, 2017 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Nov 22, 2017 0.2550 0.2600 0.2550 0.2600 42,000 -0.01(-3.70%)
Nov 21, 2017 0.2800 0.2800 0.2700 0.2700 13,500 -0.01(-3.57%)
Nov 20, 2017 0.2800 0.2800 0.2800 0.2800 18,000 +0.01(+1.82%)
Nov 17, 2017 0.2750 0.2750 0.2750 0.2750 10,300 -0.02(-8.33%)
Nov 14, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Nov 13, 2017 0.3400 0.3400 0.3200 0.3200 21,400 -0.02(-5.88%)
Nov 09, 2017 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Nov 08, 2017 0.3400 0.3400 0.3300 0.3350 16,000 -0.02(-6.94%)
Nov 07, 2017 0.3300 0.3600 0.3300 0.3600 40,000 +0.02(+7.46%)
Nov 06, 2017 0.3450 0.3450 0.3350 0.3350 15,000 -0.01(-4.29%)
Nov 03, 2017 0.3550 0.3550 0.3500 0.3500 16,900 -0.01(-1.41%)
Nov 02, 2017 0.3550 0.3550 0.3550 0.3550 4,000 +0.02(+5.97%)
Nov 01, 2017 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
Oct 31, 2017 0.3350 0.3350 0.3350 0.3350 15,000 -0.01(-1.47%)
Oct 30, 2017 0.3550 0.3550 0.3400 0.3400 22,000 -0.02(-5.56%)
Oct 27, 2017 0.3400 0.3600 0.3400 0.3600 16,000 +0.01(+2.86%)
Oct 26, 2017 0.3350 0.3500 0.3350 0.3500 4,500 +0.00(+0.00%)
Oct 25, 2017 0.3850 0.3850 0.3400 0.3500 31,745 -0.03(-7.89%)
Oct 24, 2017 0.3800 0.3800 0.3650 0.3800 4,900 +0.00(+0.00%)
Oct 23, 2017 0.3800 0.3850 0.3800 0.3800 8,000 +0.00(+0.00%)
Oct 20, 2017 0.3850 0.3850 0.3600 0.3800 263,500 -0.01(-1.30%)
Oct 19, 2017 0.3850 0.3850 0.3850 0.3850 4,000 +0.01(+1.32%)
Oct 18, 2017 0.3600 0.3900 0.3600 0.3800 59,500 +0.02(+4.11%)
Oct 17, 2017 0.3600 0.3700 0.3600 0.3650 25,000 -0.03(-6.41%)
Oct 16, 2017 0.3700 0.3950 0.3500 0.3900 155,650 +0.03(+8.33%)
Oct 13, 2017 0.3500 0.3600 0.3400 0.3600 279,000 +0.01(+2.86%)
Oct 12, 2017 0.3700 0.3700 0.3500 0.3500 72,200 -0.01(-2.78%)
Oct 11, 2017 0.3400 0.3600 0.3400 0.3600 168,500 +0.02(+5.88%)
Oct 10, 2017 0.3300 0.3400 0.3300 0.3400 32,885 +0.01(+3.03%)
Oct 06, 2017 0.3300 0.3300 0.3200 0.3300 4,270 +0.00(+0.00%)
Oct 05, 2017 0.3400 0.3400 0.3300 0.3300 56,000 +0.00(+0.00%)
Oct 04, 2017 0.3300 0.3300 0.3300 0.3300 50,000 -0.01(-1.49%)
Oct 03, 2017 0.3150 0.3400 0.3150 0.3350 16,300 +0.02(+4.69%)
Oct 02, 2017 0.3400 0.3400 0.3200 0.3200 59,000 -0.02(-5.88%)
Sep 29, 2017 0.3300 0.3400 0.3300 0.3400 20,300 +0.02(+4.62%)
Sep 28, 2017 0.3200 0.3300 0.3150 0.3250 343,000 -0.01(-1.52%)
Sep 27, 2017 0.3300 0.3300 0.3250 0.3300 19,500 +0.00(+0.00%)
Sep 26, 2017 0.3300 0.3500 0.3300 0.3300 87,500 +0.00(+0.00%)
Sep 25, 2017 0.3350 0.3400 0.3300 0.3300 113,500 -0.01(-4.35%)
Sep 22, 2017 0.3500 0.3500 0.3300 0.3450 54,850 -0.01(-2.82%)
Sep 21, 2017 0.3550 0.3550 0.3550 0.3550 43,500 -0.01(-1.39%)
Sep 20, 2017 0.3600 0.3600 0.3500 0.3600 38,500 +0.01(+2.86%)
Sep 19, 2017 0.3500 0.3500 0.3500 0.3500 16,500 +0.02(+6.06%)
Sep 18, 2017 0.3800 0.3950 0.3300 0.3300 278,200 -0.07(-17.50%)
Sep 15, 2017 0.3800 0.4000 0.3800 0.4000 42,850 +0.00(+0.00%)
Sep 14, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Sep 13, 2017 0.4050 0.4200 0.4000 0.4100 146,395 -0.02(-4.65%)
Sep 12, 2017 0.4050 0.4300 0.4000 0.4300 79,700 +0.02(+6.17%)
Sep 11, 2017 0.4450 0.4450 0.4050 0.4050 49,400 -0.04(-8.99%)
Sep 08, 2017 0.4350 0.4500 0.4350 0.4450 61,500 +0.01(+1.14%)
Sep 07, 2017 0.4400 0.4450 0.4350 0.4400 73,110 -0.01(-2.22%)
Sep 06, 2017 0.4550 0.4550 0.4300 0.4500 75,300 -0.01(-2.17%)
Sep 05, 2017 0.4550 0.4600 0.4400 0.4600 197,010 +0.01(+1.10%)
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.