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

Volcanic Metals Corp (TSV: VG )

0.1350 +0.0050 (+3.85%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 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 (%)
May 31, 2021 0.4400 0.4500 0.4400 0.4500 11,510 +0.01(+2.27%)
May 28, 2021 0.4200 0.4400 0.4100 0.4400 28,785 +0.03(+7.32%)
May 27, 2021 0.4150 0.4150 0.4000 0.4100 52,900 +0.00(+0.00%)
May 26, 2021 0.4250 0.4250 0.3800 0.4100 94,700 +0.02(+6.49%)
May 25, 2021 0.3950 0.4000 0.3850 0.3850 84,813 -0.01(-2.53%)
May 21, 2021 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
May 20, 2021 0.4000 0.4000 0.3950 0.3950 38,100 -0.01(-1.25%)
May 19, 2021 0.4100 0.4100 0.4000 0.4000 70,183 -0.03(-6.98%)
May 18, 2021 0.4400 0.4400 0.4200 0.4300 54,040 +0.00(+0.00%)
May 17, 2021 0.4300 0.4300 0.4200 0.4300 23,804 +0.01(+2.38%)
May 14, 2021 0.4150 0.4200 0.4100 0.4200 39,500 +0.02(+5.00%)
May 13, 2021 0.4300 0.4300 0.4000 0.4000 64,725 -0.03(-6.98%)
May 12, 2021 0.4300 0.4300 0.4300 0.4300 3,611 +0.02(+3.61%)
May 10, 2021 0.4150 0.4150 0.4150 0.4150 575 -0.01(-1.19%)
May 07, 2021 0.4200 0.4200 0.4200 0.4200 14,413 +0.00(+0.00%)
May 06, 2021 0.4100 0.4200 0.4100 0.4200 31,500 +0.02(+6.33%)
May 05, 2021 0.4000 0.4350 0.3950 0.3950 111,540 +0.02(+3.95%)
May 04, 2021 0.4200 0.4200 0.3750 0.3800 289,605 -0.05(-11.63%)
May 03, 2021 0.4500 0.4800 0.4300 0.4300 20,705 -0.04(-7.53%)
Apr 30, 2021 0.4750 0.4750 0.4650 0.4650 4,194 +0.02(+3.33%)
Apr 29, 2021 0.4450 0.4750 0.4450 0.4500 22,002 +0.00(+0.00%)
Apr 28, 2021 0.4300 0.4550 0.4200 0.4500 109,500 +0.03(+7.14%)
Apr 27, 2021 0.4200 0.4200 0.4200 11 +0.00(+0.00%)
Apr 26, 2021 0.4200 0.4200 0.4200 0.4200 26,517 +0.00(+0.00%)
Apr 23, 2021 0.4450 0.4450 0.4200 0.4200 79,528 -0.04(-8.70%)
Apr 22, 2021 0.4550 0.4600 0.4350 0.4600 26,000 -0.01(-2.13%)
Apr 21, 2021 0.4450 0.4700 0.4400 0.4700 80,000 -0.03(-6.00%)
Apr 20, 2021 0.5000 0.5000 0.5000 26 +0.00(+0.00%)
Apr 19, 2021 0.4400 0.5000 0.4400 0.5000 5,983 +0.04(+8.70%)
Apr 16, 2021 0.4600 0.4600 0.4600 0.4600 52,501 +0.01(+2.22%)
Apr 15, 2021 0.4200 0.4500 0.4150 0.4500 250,506 +0.03(+7.14%)
Apr 14, 2021 0.4500 0.4500 0.4200 0.4200 76,142 -0.01(-2.33%)
Apr 13, 2021 0.5100 0.5100 0.4300 0.4300 81,459 -0.02(-4.44%)
Apr 12, 2021 0.4600 0.4600 0.4450 0.4500 55,000 -0.02(-4.26%)
Apr 09, 2021 0.4700 0.4700 0.4700 0.4700 2,500 +0.01(+2.17%)
Apr 08, 2021 0.4700 0.4750 0.4600 0.4600 42,505 -0.01(-3.16%)
Apr 07, 2021 0.4800 0.4800 0.4750 0.4750 30,501 -0.03(-5.00%)
Apr 06, 2021 0.5100 0.5200 0.5000 0.5000 42,020 +0.01(+2.04%)
Apr 05, 2021 0.4850 0.4900 0.4850 0.4900 45,025 +0.02(+4.26%)
Apr 01, 2021 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Mar 31, 2021 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Mar 30, 2021 0.4550 0.4550 0.4500 0.4500 12,000 +0.00(+0.00%)
Mar 29, 2021 0.4700 0.4700 0.4500 0.4500 24,019 -0.02(-5.26%)
Mar 26, 2021 0.4800 0.4800 0.4750 0.4750 39,000 +0.01(+3.26%)
Mar 25, 2021 0.4600 0.4600 0.4600 0.4600 1,501 +0.00(+0.00%)
Mar 24, 2021 0.4600 0.4600 0.4600 0.4600 4,000 +0.00(+0.00%)
Mar 23, 2021 0.4800 0.4800 0.4600 0.4600 23,701 -0.01(-2.13%)
Mar 22, 2021 0.4700 0.4700 0.4700 0.4700 12,500 +0.00(+0.00%)
Mar 19, 2021 0.4750 0.4750 0.4700 0.4700 3,297 +0.00(+0.00%)
Mar 18, 2021 0.4400 0.5000 0.4400 0.4700 246,234 +0.06(+16.05%)
Mar 17, 2021 0.4150 0.4200 0.4000 0.4050 54,629 +0.01(+1.25%)
Mar 16, 2021 0.4200 0.4200 0.4000 0.4000 16,188 -0.02(-4.76%)
Mar 15, 2021 0.4100 0.4200 0.4100 0.4200 14,759 +0.02(+5.00%)
Mar 12, 2021 0.3950 0.4000 0.3900 0.4000 27,688 +0.00(+0.00%)
Mar 11, 2021 0.4250 0.4250 0.4000 0.4000 28,066 -0.01(-2.44%)
Mar 10, 2021 0.4400 0.4400 0.3850 0.4100 116,500 -0.02(-4.65%)
Mar 09, 2021 0.4200 0.4300 0.4050 0.4300 91,426 +0.00(+0.00%)
Mar 08, 2021 0.4300 0.4300 0.4050 0.4300 49,010 +0.01(+2.38%)
Mar 05, 2021 0.4200 0.4200 0.4100 0.4200 52,715 +0.00(+0.00%)
Mar 04, 2021 0.4250 0.4250 0.4150 0.4200 57,500 +0.00(+0.00%)
Mar 03, 2021 0.4250 0.4300 0.4200 0.4200 65,028 -0.01(-1.18%)
Mar 02, 2021 0.4450 0.4450 0.4250 0.4250 90,299 -0.02(-3.41%)
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.