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

Volcanic Metals Corp (TSV: VG )

0.1800 +0.0250 (+16.13%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 26, 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, 2017 0.5500 0.5900 0.5500 0.5900 23,000 +0.04(+7.27%)
Mar 30, 2017 0.5500 0.5500 0.5500 0.5500 1,500 -0.05(-8.33%)
Mar 28, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 27, 2017 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Mar 24, 2017 0.5500 0.6000 0.5500 0.6000 15,000 +0.05(+9.09%)
Mar 23, 2017 0.5600 0.5600 0.5500 0.5500 21,500 -0.05(-8.33%)
Mar 22, 2017 0.5800 0.6000 0.5800 0.6000 6,400 -0.02(-3.23%)
Mar 21, 2017 0.5800 0.6200 0.5800 0.6200 51,669 +0.04(+6.90%)
Mar 17, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 16, 2017 0.6100 0.6100 0.5800 0.5800 34,000 +0.00(+0.00%)
Mar 15, 2017 0.5800 0.5800 0.5800 0.5800 12,500 -0.02(-3.33%)
Mar 14, 2017 0.5600 0.6000 0.5600 0.6000 18,595 +0.02(+3.45%)
Mar 13, 2017 0.5800 0.5800 0.5800 0.5800 5,000 -0.02(-3.33%)
Mar 10, 2017 0.6000 0.6000 0.5400 0.6000 20,000 +0.00(+0.00%)
Mar 09, 2017 0.5700 0.6000 0.5700 0.6000 13,000 +0.07(+13.21%)
Mar 08, 2017 0.5500 0.5500 0.5300 0.5300 58,300 -0.04(-7.02%)
Mar 07, 2017 0.5400 0.5900 0.5400 0.5700 15,500 -0.03(-5.00%)
Mar 06, 2017 0.5700 0.6000 0.5700 0.6000 11,193 +0.05(+9.09%)
Mar 03, 2017 0.5600 0.5600 0.5500 0.5500 20,000 -0.04(-6.78%)
Mar 02, 2017 0.6000 0.6000 0.5900 0.5900 34,300 +0.03(+5.36%)
Mar 01, 2017 0.5600 0.5600 0.5600 0.5600 5,000 +0.02(+3.70%)
Feb 28, 2017 0.5800 0.5800 0.5400 0.5400 54,086 -0.04(-6.90%)
Feb 27, 2017 0.6000 0.6000 0.5800 0.5800 5,000 +0.00(+0.00%)
Feb 24, 2017 0.5800 0.5800 0.5800 0.5800 12,000 -0.02(-3.33%)
Feb 22, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 21, 2017 0.5700 0.5700 0.5700 0.5700 3,000 -0.05(-8.06%)
Feb 17, 2017 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 16, 2017 0.6000 0.6300 0.5500 0.6300 87,100 +0.05(+8.62%)
Feb 15, 2017 0.5900 0.5900 0.5600 0.5800 31,400 -0.01(-1.69%)
Feb 14, 2017 0.5800 0.5900 0.5800 0.5900 12,927 +0.00(+0.00%)
Feb 13, 2017 0.6000 0.6000 0.5700 0.5900 18,874 +0.00(+0.00%)
Feb 10, 2017 0.5900 0.5900 0.5900 0.5900 10,300 -0.01(-1.67%)
Feb 09, 2017 0.5900 0.6000 0.5900 0.6000 15,000 +0.00(+0.00%)
Feb 08, 2017 0.6000 0.6100 0.6000 0.6000 51,122 +0.00(+0.00%)
Feb 07, 2017 0.6000 0.6000 0.6000 0.6000 73,462 +0.00(+0.00%)
Feb 06, 2017 0.6000 0.6000 0.5900 0.6000 109,550 +0.00(+0.00%)
Feb 03, 2017 0.5800 0.6000 0.5800 0.6000 93,020 +0.01(+1.69%)
Feb 02, 2017 0.5900 0.5900 0.5900 0.5900 7,431 +0.01(+1.72%)
Feb 01, 2017 0.5800 0.5900 0.5800 0.5800 89,330 +0.00(+0.00%)
Jan 31, 2017 0.5800 0.6000 0.5700 0.5800 170,686 +0.03(+5.45%)
Jan 30, 2017 0.5800 0.5900 0.5500 0.5500 289,051 -0.04(-6.78%)
Jan 27, 2017 0.5700 0.5900 0.5500 0.5900 301,553 +0.02(+3.51%)
Jan 26, 2017 0.5700 0.5900 0.5500 0.5700 129,050 +0.02(+3.64%)
Jan 25, 2017 0.5000 0.5500 0.5000 0.5500 48,010 +0.06(+12.24%)
Jan 24, 2017 0.4850 0.5100 0.4850 0.4900 183,330 +0.01(+2.08%)
Jan 23, 2017 0.4750 0.4900 0.4500 0.4800 454,608 +0.03(+6.67%)
Jan 20, 2017 0.4900 0.4900 0.4500 0.4500 148,700 -0.03(-6.25%)
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.