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 (%)
Sep 29, 2017 0.3300 0.3400 0.3300 0.3400 20,300 +0.02(+4.62%)
Sep 28, 2017 0.3200 0.3300 0.3150 0.3250 343,000 -0.01(-1.52%)
Sep 27, 2017 0.3300 0.3300 0.3250 0.3300 19,500 +0.00(+0.00%)
Sep 26, 2017 0.3300 0.3500 0.3300 0.3300 87,500 +0.00(+0.00%)
Sep 25, 2017 0.3350 0.3400 0.3300 0.3300 113,500 -0.01(-4.35%)
Sep 22, 2017 0.3500 0.3500 0.3300 0.3450 54,850 -0.01(-2.82%)
Sep 21, 2017 0.3550 0.3550 0.3550 0.3550 43,500 -0.01(-1.39%)
Sep 20, 2017 0.3600 0.3600 0.3500 0.3600 38,500 +0.01(+2.86%)
Sep 19, 2017 0.3500 0.3500 0.3500 0.3500 16,500 +0.02(+6.06%)
Sep 18, 2017 0.3800 0.3950 0.3300 0.3300 278,200 -0.07(-17.50%)
Sep 15, 2017 0.3800 0.4000 0.3800 0.4000 42,850 +0.00(+0.00%)
Sep 14, 2017 0.4000 0.4000 0.4000 0.4000 3,000 -0.01(-2.44%)
Sep 13, 2017 0.4050 0.4200 0.4000 0.4100 146,395 -0.02(-4.65%)
Sep 12, 2017 0.4050 0.4300 0.4000 0.4300 79,700 +0.02(+6.17%)
Sep 11, 2017 0.4450 0.4450 0.4050 0.4050 49,400 -0.04(-8.99%)
Sep 08, 2017 0.4350 0.4500 0.4350 0.4450 61,500 +0.01(+1.14%)
Sep 07, 2017 0.4400 0.4450 0.4350 0.4400 73,110 -0.01(-2.22%)
Sep 06, 2017 0.4550 0.4550 0.4300 0.4500 75,300 -0.01(-2.17%)
Sep 05, 2017 0.4550 0.4600 0.4400 0.4600 197,010 +0.01(+1.10%)
Sep 01, 2017 0.4500 0.4600 0.4500 0.4550 350,000 +0.02(+4.60%)
Aug 31, 2017 0.4000 0.4400 0.4000 0.4350 175,400 +0.03(+7.41%)
Aug 30, 2017 0.4000 0.4100 0.4000 0.4050 191,500 +0.01(+1.25%)
Aug 29, 2017 0.4150 0.4150 0.4000 0.4000 15,090 +0.00(+0.00%)
Aug 28, 2017 0.4100 0.4100 0.3900 0.4000 120,575 -0.01(-2.44%)
Aug 25, 2017 0.4500 0.4500 0.4000 0.4100 174,300 -0.04(-8.89%)
Aug 22, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 21, 2017 0.4600 0.4600 0.4600 0.4600 3,000 +0.00(+0.00%)
Aug 18, 2017 0.4100 0.4600 0.4050 0.4600 19,500 +0.05(+12.20%)
Aug 17, 2017 0.4100 0.4150 0.3950 0.4100 153,500 +0.00(+0.00%)
Aug 16, 2017 0.4200 0.4200 0.4100 0.4100 47,900 -0.03(-5.75%)
Aug 15, 2017 0.4300 0.4350 0.4100 0.4350 56,000 -0.01(-1.14%)
Aug 14, 2017 0.4300 0.4400 0.4300 0.4400 49,500 -0.01(-1.12%)
Aug 11, 2017 0.4450 0.4450 0.4450 0.4450 19,500 +0.00(+0.00%)
Aug 10, 2017 0.4300 0.4500 0.4300 0.4450 39,500 +0.01(+1.14%)
Aug 09, 2017 0.4350 0.4500 0.4300 0.4400 19,500 -0.01(-2.22%)
Aug 08, 2017 0.4500 0.4500 0.4500 0.4500 6,702 +0.00(+0.00%)
Aug 04, 2017 0.4500 0.4500 0.4500 0.4500 13,000 +0.00(+0.00%)
Aug 03, 2017 0.4550 0.4600 0.4500 0.4500 44,100 -0.01(-1.10%)
Aug 02, 2017 0.4550 0.4550 0.4400 0.4550 21,000 -0.01(-1.09%)
Aug 01, 2017 0.4500 0.4600 0.4500 0.4600 27,000 +0.00(+0.00%)
Jul 31, 2017 0.4600 0.4600 0.4550 0.4600 36,635 +0.00(+0.00%)
Jul 28, 2017 0.4550 0.4600 0.4550 0.4600 15,000 +0.01(+2.22%)
Jul 27, 2017 0.4600 0.4600 0.4500 0.4500 38,780 -0.01(-2.17%)
Jul 26, 2017 0.4400 0.4600 0.4400 0.4600 62,500 +0.00(+0.00%)
Jul 25, 2017 0.4500 0.4700 0.4400 0.4600 70,350 +0.01(+2.22%)
Jul 24, 2017 0.4600 0.4600 0.4500 0.4500 42,400 -0.02(-5.26%)
Jul 21, 2017 0.4750 0.4750 0.4500 0.4750 36,100 +0.01(+1.06%)
Jul 20, 2017 0.4700 0.4750 0.4500 0.4700 32,800 +0.00(+1.08%)
Jul 19, 2017 0.4700 0.4800 0.4500 0.4650 67,000 +0.01(+1.09%)
Jul 18, 2017 0.4550 0.4600 0.4450 0.4600 211,660 +0.01(+2.22%)
Jul 17, 2017 0.4500 0.4550 0.4450 0.4500 106,430 +0.01(+1.12%)
Jul 14, 2017 0.4400 0.4500 0.4250 0.4450 37,500 +0.01(+1.14%)
Jul 13, 2017 0.4250 0.4450 0.4200 0.4400 163,000 +0.02(+4.76%)
Jul 12, 2017 0.4000 0.4200 0.4000 0.4200 7,500 +0.01(+2.44%)
Jul 11, 2017 0.4000 0.4150 0.4000 0.4100 142,500 -0.02(-4.65%)
Jul 10, 2017 0.4550 0.4550 0.4000 0.4300 163,700 +0.00(+0.00%)
Jul 07, 2017 0.4500 0.4550 0.4200 0.4300 91,800 -0.02(-4.44%)
Jul 06, 2017 0.4300 0.4600 0.4300 0.4500 99,919 +0.00(+0.00%)
Jul 05, 2017 0.5000 0.5000 0.4400 0.4500 118,160 -0.05(-10.00%)
Jul 04, 2017 0.5500 0.5500 0.4800 0.5000 68,950 -0.04(-7.41%)
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.