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 (%)
Aug 31, 2021 0.3950 0.3950 0.3750 0.3750 82,800 +0.00(+0.00%)
Aug 30, 2021 0.4000 0.4000 0.3750 0.3750 32,482 -0.02(-3.85%)
Aug 27, 2021 0.4000 0.4100 0.3750 0.3900 214,700 -0.02(-4.88%)
Aug 26, 2021 0.4000 0.4150 0.3900 0.4100 144,870 +0.03(+7.89%)
Aug 25, 2021 0.3750 0.3800 0.3700 0.3800 123,919 +0.02(+5.56%)
Aug 24, 2021 0.4350 0.4450 0.3000 0.3600 1,417,564 -0.02(-5.26%)
Aug 23, 2021 0.4150 0.4150 0.3800 0.3800 212,794 -0.04(-9.52%)
Aug 20, 2021 0.4300 0.4300 0.4100 0.4200 26,985 -0.01(-2.33%)
Aug 19, 2021 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Aug 18, 2021 0.4300 0.4350 0.4300 0.4300 30,500 -0.02(-3.37%)
Aug 17, 2021 0.4800 0.4800 0.4300 0.4450 44,001 -0.02(-3.26%)
Aug 16, 2021 0.4600 0.4600 0.4600 0.4600 7,900 -0.02(-4.17%)
Aug 13, 2021 0.4750 0.4800 0.4550 0.4800 15,900 +0.02(+4.35%)
Aug 12, 2021 0.4650 0.4750 0.4600 0.4600 15,500 -0.01(-2.13%)
Aug 11, 2021 0.4750 0.4750 0.4700 0.4700 28,700 +0.01(+3.30%)
Aug 10, 2021 0.4900 0.4900 0.4550 0.4550 61,225 -0.03(-7.14%)
Aug 09, 2021 0.5300 0.5300 0.4850 0.4900 282,805 -0.06(-10.91%)
Aug 06, 2021 0.6000 0.6000 0.5500 0.5500 27,160 -0.06(-9.84%)
Aug 05, 2021 0.6200 0.6200 0.6000 0.6100 30,140 +0.00(+0.00%)
Aug 04, 2021 0.6100 0.6200 0.6000 0.6100 90,000 +0.02(+3.39%)
Aug 03, 2021 0.6100 0.6200 0.5900 0.5900 34,501 -0.02(-3.28%)
Jul 30, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Jul 29, 2021 0.6000 0.6000 0.5800 0.5800 10,051 -0.02(-3.33%)
Jul 28, 2021 0.5400 0.6000 0.5100 0.6000 107,600 +0.03(+5.26%)
Jul 27, 2021 0.5600 0.5700 0.5300 0.5700 51,000 +0.00(+0.00%)
Jul 26, 2021 0.5300 0.5700 0.5300 0.5700 93,178 +0.04(+7.55%)
Jul 23, 2021 0.5300 0.5300 0.5200 0.5300 21,226 +0.02(+3.92%)
Jul 22, 2021 0.5800 0.5800 0.5000 0.5100 219,750 -0.07(-12.07%)
Jul 21, 2021 0.5800 0.6300 0.5600 0.5800 97,000 -0.01(-1.69%)
Jul 20, 2021 0.5600 0.6500 0.5600 0.5900 121,580 +0.04(+7.27%)
Jul 19, 2021 0.5500 0.5700 0.5000 0.5500 204,621 +0.03(+5.77%)
Jul 16, 2021 0.5000 0.5900 0.4900 0.5200 1,046,339 +0.10(+22.35%)
Jul 15, 2021 0.4200 0.4250 0.4200 0.4250 7,702 +0.02(+4.94%)
Jul 14, 2021 0.4150 0.4200 0.4050 0.4050 29,850 -0.03(-7.95%)
Jul 13, 2021 0.4200 0.4400 0.4000 0.4400 94,500 +0.02(+4.76%)
Jul 12, 2021 0.4100 0.4400 0.4000 0.4200 92,904 -0.02(-4.55%)
Jul 09, 2021 0.4350 0.4800 0.4350 0.4400 59,129 +0.03(+7.32%)
Jul 08, 2021 0.4500 0.4500 0.4100 0.4100 42,000 -0.02(-4.65%)
Jul 07, 2021 0.4450 0.4750 0.4150 0.4300 148,200 -0.01(-2.27%)
Jul 06, 2021 0.4400 0.4400 0.4300 0.4400 34,000 +0.00(+0.00%)
Jul 05, 2021 0.4400 0.4400 0.4400 0.4400 2,911 -0.01(-1.12%)
Jul 02, 2021 0.4300 0.4450 0.4300 0.4450 11,884 -0.01(-1.11%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 29, 2021 0.4250 0.4550 0.4250 0.4550 34,349 +0.01(+1.11%)
Jun 28, 2021 0.4500 0.4500 0.4500 0.4500 19,200 +0.00(+0.00%)
Jun 25, 2021 0.4400 0.4500 0.4400 0.4500 8,500 -0.01(-2.17%)
Jun 24, 2021 0.4450 0.4600 0.4450 0.4600 15,621 +0.01(+2.22%)
Jun 23, 2021 0.4850 0.4850 0.4500 0.4500 22,263 -0.02(-3.23%)
Jun 22, 2021 0.5000 0.5000 0.4450 0.4650 45,100 -0.00(-1.06%)
Jun 21, 2021 0.4700 0.4700 0.4700 0.4700 3,000 +0.01(+3.30%)
Jun 18, 2021 0.4450 0.4900 0.4450 0.4550 219,500 +0.01(+2.25%)
Jun 17, 2021 0.4500 0.4500 0.4450 0.4450 27,000 -0.02(-4.30%)
Jun 16, 2021 0.4700 0.4700 0.4650 0.4650 30,050 -0.01(-3.12%)
Jun 15, 2021 0.4700 0.4800 0.4700 0.4800 9,500 +0.00(+0.00%)
Jun 14, 2021 0.4800 0.4800 0.4800 0.4800 2,530 -0.01(-1.03%)
Jun 10, 2021 0.4850 0.4850 0.4850 7 +0.02(+4.30%)
Jun 09, 2021 0.4650 0.4650 0.4650 0.4650 1,320 -0.00(-1.06%)
Jun 08, 2021 0.4800 0.4800 0.4700 0.4700 10,000 -0.02(-4.08%)
Jun 07, 2021 0.4900 0.4900 0.4900 0.4900 4,600 +0.01(+1.03%)
Jun 04, 2021 0.4850 0.4850 0.4850 0.4850 3,000 -0.01(-1.02%)
Jun 03, 2021 47.50 0.4900 0.4750 0.4900 3,050,000 +0.01(+2.08%)
Jun 02, 2021 0.4800 0.4800 0.4650 0.4800 24,761 +0.01(+1.05%)
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.