Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volcanic Metals Corp (TSV: VG )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jul 02, 2020 0.4700 0.6000 0.4700 0.5500 230,191 +0.09(+19.57%)
Jun 30, 2020 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Jun 29, 2020 0.4450 0.4550 0.4350 0.4550 90,000 +0.01(+1.11%)
Jun 26, 2020 0.4600 0.4600 0.4200 0.4500 89,743 -0.01(-2.17%)
Jun 25, 2020 0.3700 0.4750 0.3700 0.4600 319,871 +0.15(+48.39%)
Jun 24, 2020 0.3350 0.3800 0.3100 0.3100 50,295 +0.00(+0.00%)
Jun 23, 2020 0.3100 0.3100 0.3100 0.3100 3,000 -0.01(-3.13%)
Jun 22, 2020 0.3300 0.3450 0.3200 0.3200 60,000 -0.04(-12.33%)
Jun 18, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jun 17, 2020 0.3650 0.3650 0.3650 0.3650 7,500 +0.02(+7.35%)
Jun 12, 2020 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Jun 11, 2020 0.3750 0.3900 0.3750 0.3900 16,500 +0.05(+14.71%)
Jun 09, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 08, 2020 0.3400 0.3400 0.3400 0.3400 55,000 +0.00(+0.00%)
Jun 05, 2020 0.3400 0.3400 0.3400 0.3400 2,213 +0.02(+6.25%)
Jun 04, 2020 0.3100 0.3200 0.3000 0.3200 38,500 +0.05(+18.52%)
Jun 03, 2020 0.2700 0.2700 0.2700 0.2700 8,000 +0.00(+0.00%)
Jun 02, 2020 0.2600 0.2700 0.2600 0.2700 12,986 +0.01(+3.85%)
May 28, 2020 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 21, 2020 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
May 20, 2020 0.2300 0.2300 0.2300 0.2300 5,000 +0.02(+9.52%)
May 19, 2020 0.2200 0.2200 0.2100 0.2100 22,590 +0.01(+2.44%)
May 12, 2020 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 11, 2020 0.2050 0.2050 0.2050 0.2050 5,000 -0.03(-10.87%)
May 08, 2020 0.2300 0.2300 0.2300 0.2300 2,500 +0.03(+12.20%)
May 06, 2020 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
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.