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

Volcanic Metals Corp (TSV: VG )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Jan 31, 2022 0.3950 0.4250 0.3950 0.4100 21,000 +0.00(+0.00%)
Jan 28, 2022 0.4100 0.4100 0.4000 0.4100 32,545 -0.01(-1.20%)
Jan 27, 2022 0.4300 0.4300 0.4000 0.4150 89,783 -0.03(-6.74%)
Jan 26, 2022 0.4650 0.4650 0.4450 0.4450 31,700 -0.01(-2.20%)
Jan 25, 2022 0.4500 0.4550 0.4300 0.4550 53,615 +0.01(+1.11%)
Jan 24, 2022 0.4550 0.4550 0.4400 0.4500 31,646 -0.01(-1.10%)
Jan 21, 2022 0.4700 0.4700 0.4550 0.4550 17,374 -0.01(-3.19%)
Jan 20, 2022 0.4750 0.4750 0.4450 0.4700 48,029 -0.01(-2.08%)
Jan 19, 2022 0.4900 0.4900 0.4800 0.4800 107,300 +0.01(+2.13%)
Jan 18, 2022 0.4950 0.4950 0.4700 0.4700 37,950 -0.01(-2.08%)
Jan 17, 2022 0.5200 0.5200 0.4800 0.4800 11,321 -0.04(-7.69%)
Jan 14, 2022 0.5100 0.5200 0.5000 0.5200 79,110 +0.05(+10.64%)
Jan 13, 2022 0.4800 0.4900 0.4700 0.4700 37,000 +0.01(+2.17%)
Jan 12, 2022 0.4850 0.4850 0.4600 0.4600 66,600 -0.01(-2.13%)
Jan 11, 2022 0.4850 0.4850 0.4650 0.4700 43,809 -0.02(-4.08%)
Jan 10, 2022 0.4900 0.4900 0.4550 0.4900 37,701 +0.02(+5.38%)
Jan 07, 2022 0.4800 0.5000 0.4650 0.4650 94,215 -0.02(-4.12%)
Jan 06, 2022 0.5000 0.5300 0.4850 0.4850 73,901 -0.03(-4.90%)
Jan 05, 2022 0.5600 0.5600 0.5100 0.5100 17,900 -0.05(-8.93%)
Jan 04, 2022 0.5400 0.6000 0.5400 0.5600 55,119 +0.04(+7.69%)
Dec 31, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 30, 2021 0.5100 0.5500 0.5000 0.5000 50,759 -0.05(-9.09%)
Dec 29, 2021 0.5000 0.5500 0.5000 0.5500 137,411 +0.05(+10.00%)
Dec 23, 2021 0.5000 0.5000 0.5000 0 +0.03(+5.26%)
Dec 22, 2021 0.4750 0.5100 0.4550 0.4750 69,375 -0.01(-1.04%)
Dec 21, 2021 0.4700 0.4950 0.4700 0.4800 29,839 +0.04(+9.09%)
Dec 20, 2021 0.4550 0.4550 0.4200 0.4400 63,300 -0.04(-8.33%)
Dec 17, 2021 0.4450 0.5000 0.4450 0.4800 97,485 -0.01(-1.03%)
Dec 16, 2021 0.4550 0.4850 0.4550 0.4850 52,400 +0.05(+11.49%)
Dec 15, 2021 0.4350 0.4350 0.4300 0.4350 47,100 -0.02(-4.40%)
Dec 14, 2021 0.4350 0.4550 0.4300 0.4550 49,000 +0.01(+2.25%)
Dec 13, 2021 0.4550 0.4600 0.4450 0.4450 34,625 -0.01(-2.20%)
Dec 10, 2021 0.4500 0.4650 0.4300 0.4550 63,881 +0.01(+1.11%)
Dec 09, 2021 0.4500 0.4550 0.4500 0.4500 12,600 -0.02(-4.26%)
Dec 08, 2021 0.4500 0.4750 0.4500 0.4700 14,727 +0.02(+4.44%)
Dec 07, 2021 0.4450 0.4500 0.4400 0.4500 43,200 +0.02(+4.65%)
Dec 06, 2021 0.4250 0.4450 0.4000 0.4300 143,019 -0.02(-3.37%)
Dec 03, 2021 0.4500 0.4800 0.4350 0.4450 44,027 -0.01(-1.11%)
Dec 02, 2021 0.4900 0.4950 0.4300 0.4500 233,200 -0.08(-15.09%)
Dec 01, 2021 0.5100 0.5300 0.4950 0.5300 34,022 +0.02(+3.92%)
Nov 30, 2021 0.4800 0.5300 0.4800 0.5100 43,336 +0.01(+2.00%)
Nov 29, 2021 0.4850 0.5000 0.4750 0.5000 70,054 +0.03(+5.26%)
Nov 26, 2021 0.5000 0.5000 0.4750 0.4750 56,455 -0.01(-1.04%)
Nov 25, 2021 0.5000 0.5000 0.4800 0.4800 30,101 -0.02(-4.00%)
Nov 24, 2021 0.5500 0.5500 0.5000 0.5000 78,772 -0.08(-13.79%)
Nov 23, 2021 0.5400 0.5800 0.5400 0.5800 22,662 +0.01(+1.75%)
Nov 22, 2021 0.5600 0.5700 0.5400 0.5700 78,623 +0.02(+3.64%)
Nov 19, 2021 0.5600 0.5600 0.5500 0.5500 42,040 -0.03(-5.17%)
Nov 18, 2021 0.6000 0.5800 0.5500 0.5800 101,149 +0.01(+1.75%)
Nov 17, 2021 0.5800 0.5900 0.5700 0.5700 10,328 -0.02(-3.39%)
Nov 16, 2021 0.5900 0.6000 0.5900 0.5900 30,010 -0.02(-3.28%)
Nov 15, 2021 0.6100 0.6100 0.6100 0.6100 3,278 +0.01(+1.67%)
Nov 12, 2021 0.6200 0.6300 0.5900 0.6000 42,000 -0.02(-3.23%)
Nov 11, 2021 0.5400 0.6400 0.5400 0.6200 93,500 +0.09(+16.98%)
Nov 10, 2021 0.5600 0.5300 143,936 -0.03(-5.36%)
Nov 09, 2021 0.5700 0.5700 0.5600 0.5600 51,000 -0.01(-1.75%)
Nov 08, 2021 0.6000 0.6300 0.5100 0.5700 120,561 -0.03(-5.00%)
Nov 05, 2021 0.6200 0.6200 0.5800 0.6000 97,699 -0.01(-1.64%)
Nov 04, 2021 0.6000 0.6100 0.6000 0.6100 49,381 -0.01(-1.61%)
Nov 03, 2021 0.6200 0.6400 0.6200 0.6200 18,867 -0.03(-4.62%)
Nov 02, 2021 0.6700 0.6700 0.6300 0.6500 49,610 +0.00(+0.00%)
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.