ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Volt Lithium Corp (OP: VLTLF )

0.3250 +0.0384 (+13.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 0.2835 0.3451 0.2800 0.3250 240,379 +0.04(+13.40%)
Aug 20, 2024 0.3100 0.3120 0.2856 0.2866 59,000 -0.01(-3.73%)
Aug 19, 2024 0.2900 0.3000 0.2810 0.2977 126,010 +0.01(+4.64%)
Aug 16, 2024 0.2910 0.2910 0.2801 0.2845 62,000 -0.01(-3.56%)
Aug 15, 2024 0.2950 0.3080 0.2924 0.2950 134,805 +0.01(+4.98%)
Aug 14, 2024 0.3100 0.3100 0.2801 0.2810 108,111 -0.01(-3.10%)
Aug 13, 2024 0.2900 0.2910 0.2801 0.2900 87,610 +0.01(+3.57%)
Aug 12, 2024 0.3100 0.3100 0.2800 0.2800 99,025 -0.02(-6.04%)
Aug 09, 2024 0.3050 0.3120 0.2980 0.2980 312,111 -0.01(-4.43%)
Aug 08, 2024 0.2620 0.3118 0.2620 0.3118 427,867 +0.06(+23.24%)
Aug 07, 2024 0.2300 0.2706 0.2300 0.2530 555,879 +0.01(+2.18%)
Aug 06, 2024 0.2437 0.2582 0.2356 0.2476 190,737 -0.02(-6.57%)
Aug 05, 2024 0.2500 0.3117 0.2314 0.2650 64,860 +0.00(+1.77%)
Aug 02, 2024 0.2636 0.2800 0.2405 0.2604 165,506 -0.02(-7.40%)
Aug 01, 2024 0.2800 0.3118 0.2606 0.2812 285,495 -0.01(-4.68%)
Jul 31, 2024 0.2950 0.3050 0.2885 0.2950 83,881 -0.01(-1.67%)
Jul 30, 2024 0.3007 0.3119 0.2900 0.3000 150,030 -0.01(-3.23%)
Jul 29, 2024 0.3067 0.3370 0.2900 0.3100 174,015 +0.01(+1.71%)
Jul 26, 2024 0.3013 0.3447 0.2801 0.3048 331,169 +0.02(+6.95%)
Jul 25, 2024 0.2900 0.3163 0.2850 0.2850 191,740 -0.02(-5.22%)
Jul 24, 2024 0.2808 0.3200 0.2690 0.3007 322,165 -0.00(-0.43%)
Jul 23, 2024 0.2250 0.3245 0.2250 0.3020 386,481 +0.08(+34.22%)
Jul 22, 2024 0.2350 0.2452 0.2220 0.2250 87,210 -0.01(-3.85%)
Jul 19, 2024 0.2280 0.2385 0.2081 0.2340 355,250 -0.01(-2.50%)
Jul 18, 2024 0.2400 0.2532 0.2400 0.2400 481,521 +0.01(+4.30%)
Jul 17, 2024 0.1777 0.2500 0.1759 0.2301 1,057,834 +0.06(+34.09%)
Jul 16, 2024 0.1720 0.1772 0.1650 0.1716 55,867 -0.00(-0.23%)
Jul 15, 2024 0.1786 0.1786 0.1655 0.1720 8,504 -0.00(-1.99%)
Jul 12, 2024 0.1700 0.1755 0.1700 0.1755 7,000 +0.01(+3.24%)
Jul 11, 2024 0.1690 0.1700 0.1660 0.1700 11,020 +0.01(+3.98%)
Jul 10, 2024 0.1600 0.1688 0.1600 0.1635 17,951 -0.00(-2.45%)
Jul 09, 2024 0.1855 0.1855 0.1642 0.1676 21,500 +0.00(+0.96%)
Jul 08, 2024 0.1690 0.1692 0.1618 0.1660 65,552 -0.00(-2.35%)
Jul 05, 2024 0.1625 0.1700 0.1600 0.1700 24,054 +0.01(+5.59%)
Jul 03, 2024 0.1610 0.1610 0.1610 0.1610 500 +0.01(+3.21%)
Jul 02, 2024 0.1600 0.1677 0.1500 0.1560 84,110 -0.01(-6.98%)
Jul 01, 2024 0.1929 0.1929 0.1677 0.1677 9,600 +0.00(+1.64%)
Jun 28, 2024 0.1600 0.1807 0.1600 0.1650 21,075 -0.01(-2.94%)
Jun 27, 2024 0.1750 0.1850 0.1676 0.1700 128,586 -0.00(-1.56%)
Jun 26, 2024 0.1615 0.1900 0.1500 0.1727 125,500 +0.02(+11.42%)
Jun 25, 2024 0.1500 0.1652 0.1500 0.1550 185,400 +0.00(+0.06%)
Jun 24, 2024 0.1223 0.1900 0.1223 0.1549 142,100 +0.00(+0.26%)
Jun 21, 2024 0.1500 0.1860 0.1388 0.1545 627,110 +0.01(+6.19%)
Jun 20, 2024 0.1455 0.1455 0.1453 0.1455 40,000 +0.00(+3.05%)
Jun 18, 2024 0.1500 0.1500 0.1412 0.1412 117,663 -0.01(-9.08%)
Jun 17, 2024 0.1541 0.1553 0.1500 0.1553 12,870 +0.02(+15.21%)
Jun 14, 2024 0.1300 0.1395 0.1300 0.1348 85,850 -0.00(-3.37%)
Jun 13, 2024 0.1395 0.1395 0.1395 0.1395 25,050 -0.01(-7.12%)
Jun 12, 2024 0.1800 0.1800 0.1434 0.1502 180,333 -0.01(-8.13%)
Jun 11, 2024 0.1597 0.1635 0.1597 0.1635 6,150 +0.00(+2.19%)
Jun 10, 2024 0.1600 0.1600 0.1600 0.1600 60,025 +0.00(+0.00%)
Jun 07, 2024 0.1600 0.1600 0.1600 0.1600 561 -0.01(-3.03%)
Jun 06, 2024 0.1646 0.1650 0.1646 0.1650 5,525 -0.01(-8.33%)
Jun 05, 2024 0.1741 0.1800 0.1650 0.1800 88,685 +0.01(+5.88%)
Jun 04, 2024 0.1650 0.1700 0.1650 0.1700 213,174 +0.01(+3.03%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.