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 (%)
Mar 31, 2023 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 30, 2023 0.1900 0.1900 0.1900 0.1900 55,000 +0.00(+0.00%)
Mar 29, 2023 0.1850 0.1900 0.1850 0.1900 74,500 +0.01(+5.56%)
Mar 28, 2023 0.1700 0.1900 0.1700 0.1800 134,000 +0.01(+5.88%)
Mar 27, 2023 0.1700 0.1700 0.1700 0.1700 3,377 -0.01(-5.56%)
Mar 24, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+5.88%)
Mar 23, 2023 0.1750 0.1750 0.1700 0.1700 9,849 -0.00(-2.86%)
Mar 22, 2023 0.1700 0.1750 0.1700 0.1750 19,500 +0.01(+6.06%)
Mar 21, 2023 0.1650 0.1650 0.1500 0.1650 41,500 -0.01(-8.33%)
Mar 17, 2023 0.1800 0 +0.00(+0.00%)
Mar 14, 2023 0.1800 0 +0.01(+9.09%)
Mar 13, 2023 0.1650 0.1650 0.1650 0.1650 15,500 +0.00(+0.00%)
Mar 10, 2023 0.1700 0.1700 0.1650 0.1650 25,500 -0.01(-5.71%)
Mar 08, 2023 0.1750 0 +0.00(+0.00%)
Mar 07, 2023 0.1750 0.1750 0.1750 0.1750 1,456 -0.01(-5.41%)
Mar 06, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Mar 03, 2023 0.1700 0.1850 0.1700 0.1850 15,000 -0.01(-5.13%)
Mar 02, 2023 0.1750 0.1950 0.1750 0.1950 44,500 +0.02(+11.43%)
Feb 28, 2023 0.1750 0 -0.01(-2.78%)
Feb 27, 2023 0.1800 0.1800 0.1800 0.1800 2,006 +0.01(+5.88%)
Feb 24, 2023 0.1750 0.1750 0.1700 0.1700 14,100 +0.00(+0.00%)
Feb 23, 2023 0.1850 0.1850 0.1700 0.1700 24,500 -0.01(-8.11%)
Feb 22, 2023 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Feb 21, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Feb 17, 2023 0.1800 0 +0.00(+0.00%)
Feb 16, 2023 0.1800 0.1800 0.1800 0.1800 551 -0.01(-5.26%)
Feb 15, 2023 0.1900 0.1900 0.1900 0.1900 12,500 +0.01(+5.56%)
Feb 14, 2023 0.1850 0.1850 0.1800 0.1800 32,000 -0.01(-2.70%)
Feb 13, 2023 0.1950 0.2050 0.1850 0.1850 88,700 -0.01(-5.13%)
Feb 09, 2023 0.1950 0 -0.01(-4.88%)
Feb 08, 2023 0.1950 0.2100 0.1950 0.2050 23,600 +0.00(+2.50%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Feb 02, 2023 0.1900 0 -0.02(-11.63%)
Feb 01, 2023 0.2150 0.2150 0.2100 0.2150 9,000 +0.01(+7.50%)
Jan 31, 2023 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-11.11%)
Jan 30, 2023 0.2000 0.2250 0.2000 0.2250 16,500 +0.01(+4.65%)
Jan 27, 2023 0.2050 0.2150 0.1900 0.2150 21,000 +0.01(+2.38%)
Jan 26, 2023 0.2050 0.2100 0.2050 0.2100 30,816 -0.01(-2.33%)
Jan 25, 2023 0.2150 0.2150 0.2150 0.2150 6,696 +0.01(+2.38%)
Jan 24, 2023 0.2150 0.2150 0.2100 0.2100 32,727 -0.02(-8.70%)
Jan 23, 2023 0.2150 0.2300 0.2150 0.2300 16,198 +0.02(+6.98%)
Jan 17, 2023 0.2150 0 -0.02(-6.52%)
Jan 16, 2023 0.2200 0.2300 0.2200 0.2300 18,809 +0.02(+9.52%)
Jan 13, 2023 0.2100 0.2100 0.2100 0.2100 61,020 +0.00(+0.00%)
Jan 12, 2023 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Jan 11, 2023 0.2100 0.2100 0.2100 0.2100 11,500 +0.01(+2.44%)
Jan 09, 2023 0.2050 300 +0.00(+2.50%)
Jan 06, 2023 0.2000 0.2000 0.2000 0.2000 21,650 +0.00(+0.00%)
Jan 05, 2023 0.1950 0.2000 0.1950 0.2000 4,950 +0.00(+0.00%)
Jan 04, 2023 0.1750 0.2000 0.1750 0.2000 39,586 +0.02(+8.11%)
Jan 03, 2023 0.1850 0.1850 0.1850 0.1850 2,040 +0.00(+0.00%)
Dec 30, 2022 0.1850 0 -0.01(-2.63%)
Dec 29, 2022 0.1900 0.1900 0.1900 0.1900 3,100 -0.01(-5.00%)
Dec 23, 2022 0.2000 294 +0.00(+0.00%)
Dec 22, 2022 0.2000 0.2000 0.2000 0.2000 86,000 +0.00(+0.00%)
Dec 21, 2022 0.1750 0.2000 0.1750 0.2000 72,942 +0.01(+5.26%)
Dec 20, 2022 0.1900 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Dec 19, 2022 0.1900 0.1900 0.1900 0.1900 22,600 +0.00(+0.00%)
Dec 16, 2022 0.1850 0.1900 0.1850 0.1900 47,121 +0.00(+0.00%)
Dec 15, 2022 0.1800 0.1900 0.1750 0.1900 169,800 +0.01(+5.56%)
Dec 14, 2022 0.1900 0.1900 0.1800 0.1800 188,400 -0.02(-7.69%)
Dec 13, 2022 0.1950 0.1950 0.1950 0.1950 16,000 -0.01(-7.14%)
Dec 08, 2022 0.2100 0 +0.01(+5.00%)
Dec 07, 2022 0.1950 0.2000 0.1950 0.2000 8,001 +0.00(+0.00%)
Dec 06, 2022 0.2000 0.2050 0.1950 0.2000 63,100 -0.00(-2.44%)
Dec 05, 2022 0.2000 0.2050 0.2000 0.2050 15,963 +0.00(+0.00%)
Dec 02, 2022 0.2050 0.2050 0.2050 0.2050 10,300 +0.00(+2.50%)
Dec 01, 2022 0.2000 0.2000 0.2000 0.2000 10,500 -0.02(-9.09%)
Nov 30, 2022 0.2000 0.2200 0.2000 0.2200 14,143 +0.02(+10.00%)
Nov 29, 2022 0.2200 0.2200 0.1950 0.2000 226,960 -0.02(-9.09%)
Nov 28, 2022 0.2250 0.2250 0.2200 0.2200 5,391 +0.02(+7.32%)
Nov 25, 2022 0.2100 0.2100 0.2050 0.2050 48,000 -0.01(-2.38%)
Nov 24, 2022 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Nov 23, 2022 0.2100 0.2100 0.2100 0.2100 7,000 +0.01(+2.44%)
Nov 21, 2022 0.2050 0 -0.01(-4.65%)
Nov 18, 2022 0.2150 0.2150 0.2150 0.2150 500 -0.02(-8.51%)
Nov 16, 2022 0.2350 0 +0.01(+6.82%)
Nov 15, 2022 0.2150 0.2300 0.2150 0.2200 99,518 +0.02(+10.00%)
Nov 11, 2022 0.2000 0 -0.02(-9.09%)
Nov 10, 2022 0.2050 0.2200 0.2050 0.2200 31,803 +0.02(+12.82%)
Nov 09, 2022 0.1950 0.1950 0.1950 0.1950 5,008 +0.01(+2.63%)
Nov 08, 2022 0.1900 0.1900 0.1900 0.1900 2,800 +0.01(+5.56%)
Nov 07, 2022 0.1800 0.1800 0.1800 0.1800 48,515 -0.01(-5.26%)
Nov 04, 2022 0.1950 0.1950 0.1850 0.1900 153,100 +0.00(+0.00%)
Nov 03, 2022 0.1950 0.1950 0.1900 0.1900 26,389 -0.01(-5.00%)
Nov 02, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 01, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Oct 28, 2022 0.1900 7 -0.01(-2.56%)
Oct 27, 2022 0.2050 0.2050 0.1950 0.1950 108,258 -0.02(-9.30%)
Oct 26, 2022 0.2150 0.2150 0.2100 0.2150 31,000 +0.01(+4.88%)
Oct 25, 2022 0.2050 0.2100 0.2050 0.2050 15,000 -0.01(-2.38%)
Oct 24, 2022 0.1950 0.2100 0.1950 0.2100 61,728 +0.01(+7.69%)
Oct 21, 2022 0.1900 0.1950 0.1900 0.1950 50,100 +0.02(+8.33%)
Oct 19, 2022 0.1800 100 -0.01(-5.26%)
Oct 18, 2022 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Oct 17, 2022 0.1850 0.1850 0.1800 0.1800 62,013 -0.02(-7.69%)
Oct 14, 2022 0.1700 0.2000 0.1700 0.1950 55,500 +0.02(+11.43%)
Oct 13, 2022 0.1800 0.1800 0.1750 0.1750 11,900 -0.01(-2.78%)
Oct 12, 2022 0.1950 0.1950 0.1800 0.1800 35,000 -0.02(-7.69%)
Oct 11, 2022 0.1950 0.1950 0.1950 0.1950 8,002 -0.01(-4.88%)
Oct 04, 2022 0.2050 0 +0.02(+10.81%)
Oct 03, 2022 0.2150 0.2150 0.1850 0.1850 64,236 -0.02(-7.50%)
Sep 30, 2022 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Sep 29, 2022 0.2000 0.2000 0.2000 0.2000 13,120 +0.00(+0.00%)
Sep 28, 2022 0.1800 0.2000 0.1800 0.2000 30,711 +0.01(+5.26%)
Sep 26, 2022 0.1900 0 -0.02(-9.52%)
Sep 23, 2022 0.2100 0.2100 0.2100 0.2100 35,000 -0.01(-4.55%)
Sep 22, 2022 0.2000 0.2200 0.2000 0.2200 60,600 +0.04(+18.92%)
Sep 21, 2022 0.1850 0.1850 0.1850 0.1850 7,000 +0.00(+0.00%)
Sep 20, 2022 0.2000 0.2150 0.1850 0.1850 68,100 -0.02(-11.90%)
Sep 19, 2022 0.2250 0.2250 0.2100 0.2100 116,190 -0.02(-6.67%)
Sep 16, 2022 0.2250 0.2250 0.2250 0.2250 20,500 -0.01(-2.17%)
Sep 14, 2022 0.2300 0 +0.00(+0.00%)
Sep 13, 2022 0.2300 0.2300 0.2300 0.2300 30,500 -0.00(-2.13%)
Sep 09, 2022 0.2350 0 +0.00(+2.17%)
Sep 08, 2022 0.2350 0.2350 0.2300 0.2300 50,000 +0.00(+0.00%)
Sep 07, 2022 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Sep 06, 2022 0.2350 0.2350 0.2300 0.2300 11,000 +0.00(+0.00%)
Sep 01, 2022 0.2300 0 -0.00(-2.13%)
Aug 31, 2022 0.2400 0.2400 0.2350 0.2350 18,500 -0.01(-2.08%)
Aug 30, 2022 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Aug 29, 2022 0.2500 0.2500 0.2500 0.2500 750 +0.00(+0.00%)
Aug 26, 2022 0.2550 0.2550 0.2500 0.2500 27,645 +0.00(+0.00%)
Aug 23, 2022 0.2500 0 +0.00(+0.00%)
Aug 19, 2022 0.2500 0 +0.00(+0.00%)
Aug 18, 2022 0.2500 0.2500 0.2500 0.2500 8,277 -0.02(-5.66%)
Aug 16, 2022 0.2650 0 +0.02(+8.16%)
Aug 15, 2022 0.2450 0.2450 0.2450 0.2450 2,857 -0.02(-5.77%)
Aug 12, 2022 0.2600 0.2600 0.2600 0.2600 2,940 +0.01(+1.96%)
Aug 11, 2022 0.2700 0.2700 0.2550 0.2550 110,500 +0.01(+2.00%)
Aug 10, 2022 0.2400 0.2550 0.2400 0.2500 18,000 +0.01(+4.17%)
Aug 08, 2022 0.2400 230 -0.01(-4.00%)
Aug 05, 2022 0.2400 0.2700 0.2400 0.2500 26,350 +0.02(+8.70%)
Aug 04, 2022 0.2350 0.2350 0.2300 0.2300 39,050 +0.01(+2.22%)
Aug 03, 2022 0.2250 0.2250 0.2250 0.2250 500 -0.01(-2.17%)
Aug 02, 2022 0.2350 0.2350 0.2200 0.2300 78,500 -0.00(-2.13%)
Jul 29, 2022 0.2350 0 -0.02(-6.00%)
Jul 28, 2022 0.2450 0.2500 0.2450 0.2500 14,350 +0.02(+8.70%)
Jul 26, 2022 0.2300 0.2300 1,232 -0.00(-2.13%)
Jul 25, 2022 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-7.84%)
Jul 21, 2022 0.2550 7 +0.04(+15.91%)
Jul 20, 2022 0.2100 0.2200 0.2100 0.2200 22,500 +0.01(+4.76%)
Jul 19, 2022 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jul 18, 2022 0.2200 0.2200 0.2100 0.2100 79,020 -0.02(-8.70%)
Jul 15, 2022 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Jul 14, 2022 0.2300 0.2350 0.2300 0.2300 43,975 -0.01(-4.17%)
Jul 12, 2022 0.2400 0 +0.00(+0.00%)
Jul 11, 2022 0.2400 0.2400 0.2400 0.2400 16,500 +0.01(+4.35%)
Jul 08, 2022 0.2400 0.2400 0.2300 0.2300 25,500 -0.01(-4.17%)
Jul 07, 2022 0.2300 0.2400 0.2300 0.2400 7,705 -0.01(-2.04%)
Jul 06, 2022 0.2350 0.2450 0.2350 0.2450 7,510 +0.01(+2.08%)
Jul 05, 2022 0.2500 0.2500 0.2400 0.2400 23,500 +0.00(+0.00%)
Jul 04, 2022 0.2500 0.2500 0.2400 0.2400 13,700 -0.01(-4.00%)
Jun 30, 2022 0.2500 0 -0.01(-1.96%)
Jun 29, 2022 0.2700 0.2700 0.2550 0.2550 45,502 -0.02(-5.56%)
Jun 28, 2022 0.2700 0.2700 0.2700 0.2700 4,094 +0.01(+3.85%)
Jun 27, 2022 0.2500 0.2600 0.2500 0.2600 18,428 +0.01(+4.00%)
Jun 24, 2022 0.2500 0.2600 0.2500 0.2500 45,500 +0.00(+0.00%)
Jun 23, 2022 0.2650 0.2650 0.2500 0.2500 26,833 -0.01(-3.85%)
Jun 22, 2022 0.2600 0.2600 0.2600 0.2600 7,000 -0.02(-5.45%)
Jun 21, 2022 0.2750 0.2750 0.2750 0.2750 1,450 +0.02(+5.77%)
Jun 20, 2022 0.2600 0.2600 0.2600 0.2600 3,501 +0.00(+0.00%)
Jun 17, 2022 0.2700 0.2700 0.2600 0.2600 5,200 -0.01(-3.70%)
Jun 16, 2022 0.2700 0.2700 0.2600 0.2700 39,000 -0.01(-3.57%)
Jun 15, 2022 0.2800 0.2800 0.2800 0.2800 11,000 -0.00(-1.75%)
Jun 14, 2022 0.3000 0.3000 0.2850 0.2850 192,790 -0.02(-6.56%)
Jun 13, 2022 0.3000 0.3050 0.3000 0.3050 648,889 +0.01(+1.67%)
Jun 10, 2022 0.3100 0.3100 0.3000 0.3000 137,364 +0.00(+0.00%)
Jun 09, 2022 0.3050 0.3050 0.3000 0.3000 7,999 -0.02(-6.25%)
Jun 08, 2022 0.3200 0.3200 0.3200 0.3200 22,000 +0.01(+1.59%)
Jun 07, 2022 0.3050 0.3150 0.3050 0.3150 12,000 +0.02(+5.00%)
Jun 06, 2022 0.3150 0.3150 0.3000 0.3000 26,650 -0.01(-3.23%)
Jun 03, 2022 0.3100 0.3100 0.3100 0.3100 5,697 +0.01(+3.33%)
Jun 02, 2022 0.3100 0.3100 0.3000 0.3000 29,500 -0.01(-1.64%)
Jun 01, 2022 0.3200 0.3200 0.3050 0.3050 21,100 -0.01(-3.17%)
May 31, 2022 0.3150 0.3200 0.3100 0.3150 11,750 +0.01(+3.28%)
May 30, 2022 0.3150 0.3150 0.3050 0.3050 27,640 -0.03(-8.96%)
May 27, 2022 0.3400 0.3400 0.3350 0.3350 28,300 +0.00(+0.00%)
May 26, 2022 0.3300 0.3350 0.3300 0.3350 11,646 +0.02(+6.35%)
May 25, 2022 0.3250 0.3250 0.3150 0.3150 10,908 -0.01(-3.08%)
May 24, 2022 0.3000 0.3450 0.3000 0.3250 178,090 +0.04(+14.04%)
May 20, 2022 0.2850 0 +0.00(+1.79%)
May 19, 2022 0.2750 0.2800 0.2750 0.2800 16,200 +0.02(+7.69%)
May 17, 2022 0.2600 0 +0.02(+8.33%)
May 16, 2022 0.2600 0.2600 0.2400 0.2400 10,770 -0.02(-7.69%)
May 13, 2022 0.2500 0.2600 0.2500 0.2600 7,000 +0.02(+8.33%)
May 12, 2022 0.2600 0.2600 0.2400 0.2400 32,200 -0.02(-7.69%)
May 11, 2022 0.2600 0.2600 0.2600 0.2600 17,450 +0.01(+4.00%)
May 10, 2022 0.2500 0.2500 0.2450 0.2500 109,000 +0.01(+2.04%)
May 09, 2022 0.2500 0.2500 0.2400 0.2450 82,010 -0.02(-7.55%)
May 06, 2022 0.2650 0.2650 0.2600 0.2650 6,750 +0.00(+0.00%)
May 05, 2022 0.2700 0.2800 0.2650 0.2650 107,500 +0.01(+3.92%)
May 04, 2022 0.2550 0.2600 0.2550 0.2550 13,137 -0.01(-1.92%)
May 03, 2022 0.2650 0.2800 0.2600 0.2600 46,760 -0.01(-1.89%)
May 02, 2022 0.2950 0.2950 0.2650 0.2650 58,142 -0.03(-10.17%)
Apr 29, 2022 0.2850 0.2950 0.2850 0.2950 21,000 +0.01(+3.51%)
Apr 28, 2022 0.2700 0.2850 0.2650 0.2850 5,000 +0.01(+5.56%)
Apr 27, 2022 0.2600 0.2700 0.2600 0.2700 62,500 +0.00(+0.00%)
Apr 26, 2022 0.2800 0.2800 0.2700 0.2700 21,433 -0.01(-3.57%)
Apr 25, 2022 0.2800 0.2800 0.2550 0.2800 79,952 +0.00(+0.00%)
Apr 22, 2022 0.2950 0.2950 0.2800 0.2800 32,400 -0.00(-1.75%)
Apr 21, 2022 0.3150 0.3150 0.2800 0.2850 64,505 -0.04(-12.31%)
Apr 20, 2022 0.3250 0.3250 0.3250 0.3250 500 -0.01(-1.52%)
Apr 19, 2022 0.3250 0.3350 0.3000 0.3300 216,607 +0.02(+4.76%)
Apr 18, 2022 0.3200 0.3200 0.3150 0.3150 255,899 -0.01(-1.56%)
Apr 14, 2022 0.3200 0 +0.01(+3.23%)
Apr 13, 2022 0.3100 0.3100 0.3100 0.3100 13,415 -0.01(-3.13%)
Apr 12, 2022 0.3000 0.3200 0.3000 0.3200 31,000 +0.02(+6.67%)
Apr 11, 2022 0.3000 0.3000 0.3000 0.3000 185,377 -0.01(-1.64%)
Apr 08, 2022 0.3150 0.3300 0.3000 0.3050 168,634 -0.01(-1.61%)
Apr 07, 2022 0.3150 0.3150 0.3050 0.3100 34,868 -0.01(-3.13%)
Apr 06, 2022 0.3400 0.3400 0.3200 0.3200 45,144 -0.01(-3.03%)
Apr 05, 2022 0.3300 0.3350 0.3250 0.3300 76,539 +0.01(+1.54%)
Apr 04, 2022 0.3500 0.3500 0.3200 0.3250 89,949 -0.02(-7.14%)
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.