Skip to main content

Volcanic Metals Corp (TSV: VG )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.2800 0.2800 0.2800 0.2800 6,500 +0.00(+0.00%)
Mar 25, 2024 0.2800 0 +0.03(+12.00%)
Mar 20, 2024 0.2500 0 +0.01(+4.17%)
Mar 19, 2024 0.2200 0.2400 0.2200 0.2400 10,000 +0.01(+4.35%)
Mar 18, 2024 0.2300 0.2300 0.2300 0.2300 4,142 +0.00(+0.00%)
Mar 15, 2024 0.2400 0.2450 0.2300 0.2300 63,500 -0.00(-2.13%)
Mar 14, 2024 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Mar 13, 2024 0.2300 0.2350 0.2300 0.2350 79,770 +0.00(+2.17%)
Mar 12, 2024 0.2300 0.2300 0.2300 0.2300 12,219 -0.01(-4.17%)
Mar 11, 2024 0.2600 0.2600 0.2400 0.2400 47,000 +0.01(+6.67%)
Mar 08, 2024 0.2400 0.2400 0.2250 0.2250 21,500 -0.01(-2.17%)
Mar 07, 2024 0.2200 0.2300 0.2200 0.2300 6,000 +0.02(+9.52%)
Mar 06, 2024 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+7.69%)
Mar 05, 2024 0.2200 0.2200 0.1950 0.1950 67,590 -0.02(-11.36%)
Mar 04, 2024 0.2000 0.2250 0.1900 0.2200 263,531 -0.04(-13.73%)
Mar 01, 2024 0.2550 0.2550 0.2550 0.2550 6,500 +0.02(+8.51%)
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%)
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.