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, 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%)
Mar 01, 2021 0.4800 0.4800 0.4400 0.4400 44,901 -0.01(-2.22%)
Feb 26, 2021 0.4750 0.4750 0.4500 0.4500 115,368 -0.04(-8.16%)
Feb 25, 2021 0.5000 0.5000 0.4900 0.4900 31,602 -0.01(-1.01%)
Feb 24, 2021 0.5000 0.5000 0.4950 0.4950 4,272 +0.02(+4.21%)
Feb 23, 2021 0.5000 0.5000 0.4750 0.4750 28,100 +0.01(+1.06%)
Feb 22, 2021 0.4900 0.4900 0.4700 0.4700 27,658 -0.02(-4.08%)
Feb 19, 2021 0.4700 0.4900 0.4700 0.4900 14,525 +0.03(+6.52%)
Feb 18, 2021 0.5000 0.5000 0.4500 0.4600 136,342 -0.03(-6.12%)
Feb 17, 2021 0.5100 0.5100 0.4850 0.4900 59,910 -0.03(-5.77%)
Feb 16, 2021 0.5100 0.5200 0.4850 0.5200 172,396 +0.02(+4.00%)
Feb 12, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 11, 2021 0.5500 0.5500 0.5000 0.5000 94,480 -0.03(-5.66%)
Feb 10, 2021 0.5600 0.5600 0.5300 0.5300 142,850 -0.02(-3.64%)
Feb 09, 2021 0.5500 0.5500 0.5400 0.5500 73,674 +0.00(+0.00%)
Feb 08, 2021 0.5300 0.5500 0.5300 0.5500 170,503 +0.01(+1.85%)
Feb 05, 2021 0.5300 0.5400 0.5100 0.5400 5,690 +0.01(+1.89%)
Feb 04, 2021 0.5300 0.5500 0.5300 0.5300 79,193 -0.01(-1.85%)
Feb 03, 2021 0.5300 0.5400 0.5200 0.5400 38,000 +0.01(+1.89%)
Feb 02, 2021 0.5200 0.5300 0.5000 0.5300 99,435 +0.01(+1.92%)
Feb 01, 2021 0.5200 0.5600 0.5100 0.5200 418,560 +0.01(+1.96%)
Jan 29, 2021 0.5200 0.5400 0.5100 0.5100 70,608 -0.02(-3.77%)
Jan 28, 2021 0.5300 0.5500 0.5100 0.5300 158,387 +0.03(+6.00%)
Jan 27, 2021 0.5200 0.5400 0.4700 0.5000 137,701 -0.04(-7.41%)
Jan 26, 2021 0.5700 0.5700 0.5300 0.5400 165,391 -0.03(-5.26%)
Jan 25, 2021 0.6200 0.6200 0.5500 0.5700 222,825 -0.03(-5.00%)
Jan 22, 2021 0.5500 0.6900 0.5100 0.6000 885,708 +0.05(+9.09%)
Jan 21, 2021 0.5100 0.5500 0.4800 0.5500 211,000 +0.04(+7.84%)
Jan 20, 2021 0.5000 0.5100 0.5000 0.5100 179,100 +0.01(+2.00%)
Jan 19, 2021 0.5100 0.5100 0.4850 0.5000 104,900 +0.00(+0.00%)
Jan 18, 2021 0.5000 0.5000 0.5000 0.5000 3,038 -0.02(-3.85%)
Jan 15, 2021 0.5400 0.5400 0.4950 0.5200 179,904 -0.02(-3.70%)
Jan 14, 2021 0.5400 0.5500 0.5400 0.5400 75,655 -0.01(-1.82%)
Jan 13, 2021 0.5500 0.5500 0.5500 0.5500 63,611 +0.00(+0.00%)
Jan 12, 2021 0.5500 0.5500 0.5000 0.5500 186,214 +0.00(+0.00%)
Jan 11, 2021 0.5400 0.5500 0.5200 0.5500 216,900 +0.01(+1.85%)
Jan 08, 2021 0.5500 0.5500 0.5000 0.5400 93,459 -0.01(-1.82%)
Jan 07, 2021 0.4600 0.5500 0.4600 0.5500 310,597 +0.10(+22.22%)
Jan 06, 2021 0.4550 0.4550 0.4500 0.4500 93,200 +0.00(+0.00%)
Jan 05, 2021 0.4400 0.4550 0.4350 0.4500 264,092 +0.01(+2.27%)
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.