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

Volcanic Metals Corp (TSV: VG )

0.1800 +0.0250 (+16.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 26, 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 (%)
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%)
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.