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 (%)
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%)
Sep 01, 2017 0.4500 0.4600 0.4500 0.4550 350,000 +0.02(+4.60%)
Aug 31, 2017 0.4000 0.4400 0.4000 0.4350 175,400 +0.03(+7.41%)
Aug 30, 2017 0.4000 0.4100 0.4000 0.4050 191,500 +0.01(+1.25%)
Aug 29, 2017 0.4150 0.4150 0.4000 0.4000 15,090 +0.00(+0.00%)
Aug 28, 2017 0.4100 0.4100 0.3900 0.4000 120,575 -0.01(-2.44%)
Aug 25, 2017 0.4500 0.4500 0.4000 0.4100 174,300 -0.04(-8.89%)
Aug 22, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 21, 2017 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Aug 18, 2017 0.4100 0.4600 0.4050 0.4600 19,500 +0.05(+12.20%)
Aug 17, 2017 0.4100 0.4150 0.3950 0.4100 153,500 +0.00(+0.00%)
Aug 16, 2017 0.4200 0.4200 0.4100 0.4100 47,900 -0.03(-5.75%)
Aug 15, 2017 0.4300 0.4350 0.4100 0.4350 56,000 -0.01(-1.14%)
Aug 14, 2017 0.4300 0.4400 0.4300 0.4400 49,500 -0.01(-1.12%)
Aug 11, 2017 0.4450 0.4450 0.4450 0.4450 19,500 +0.00(+0.00%)
Aug 10, 2017 0.4300 0.4500 0.4300 0.4450 39,500 +0.01(+1.14%)
Aug 09, 2017 0.4350 0.4500 0.4300 0.4400 19,500 -0.01(-2.22%)
Aug 08, 2017 0.4500 0.4500 0.4500 0.4500 6,702 +0.00(+0.00%)
Aug 04, 2017 0.4500 0.4500 0.4500 0.4500 13,000 +0.00(+0.00%)
Aug 03, 2017 0.4550 0.4600 0.4500 0.4500 44,100 -0.01(-1.10%)
Aug 02, 2017 0.4550 0.4550 0.4400 0.4550 21,000 -0.01(-1.09%)
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.