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 (%)
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%)
Apr 01, 2022 0.3500 0.3500 0.3350 0.3500 91,030 +0.00(+0.00%)
Mar 31, 2022 0.3350 0.3500 0.3350 0.3500 54,050 -0.01(-1.41%)
Mar 30, 2022 0.3550 0.3550 0.3550 0.3550 1,435 +0.01(+4.41%)
Mar 29, 2022 0.3600 0.3600 0.3400 0.3400 99,500 -0.01(-4.23%)
Mar 28, 2022 0.3700 0.3800 0.3550 0.3550 68,787 -0.01(-2.74%)
Mar 25, 2022 0.3300 0.3700 0.3300 0.3650 80,206 +0.03(+10.61%)
Mar 24, 2022 0.3500 0.3600 0.3300 0.3300 112,450 -0.02(-5.71%)
Mar 23, 2022 0.3400 0.3500 0.3400 0.3500 5,100 +0.01(+2.94%)
Mar 22, 2022 0.3350 0.3400 0.3350 0.3400 10,000 -0.01(-2.86%)
Mar 21, 2022 0.3550 0.3550 0.3300 0.3500 95,900 +0.00(+0.00%)
Mar 18, 2022 0.3650 0.3750 0.3500 0.3500 42,995 -0.02(-4.11%)
Mar 17, 2022 0.3400 0.3650 0.3400 0.3650 81,616 +0.02(+5.80%)
Mar 16, 2022 0.3450 0.3450 0.3450 0.3450 32,025 +0.00(+1.47%)
Mar 15, 2022 0.3450 0.3450 0.3250 0.3400 41,873 +0.01(+1.49%)
Mar 14, 2022 0.3450 0.3500 0.3350 0.3350 128,404 -0.01(-2.90%)
Mar 11, 2022 0.3550 0.3550 0.3450 0.3450 166,588 -0.02(-5.48%)
Mar 10, 2022 0.3800 0.3800 0.3650 0.3650 35,500 -0.01(-1.35%)
Mar 09, 2022 0.3800 0.3800 0.3700 0.3700 43,595 -0.02(-3.90%)
Mar 08, 2022 0.3600 0.4000 0.3600 0.3850 184,955 +0.04(+13.24%)
Mar 07, 2022 0.3450 0.3500 0.3350 0.3400 65,650 +0.00(+0.00%)
Mar 04, 2022 0.3350 0.3550 0.3350 0.3400 27,294 +0.01(+1.49%)
Mar 03, 2022 0.3650 0.3650 0.3300 0.3350 140,403 -0.02(-5.63%)
Mar 02, 2022 0.3650 0.3650 0.3550 0.3550 11,020 -0.01(-1.39%)
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.