Volcanic Metals Corp (TSV: VG )
0.0750
+0.0050
(+7.14%)
Streaming Delayed Price
Updated: 10:26 AM EDT, Sep 26, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,100 | +0.00(+7.14%) |
Sep 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,871 | +0.01(+16.67%) |
Sep 24, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 9,200 | -0.01(-14.29%) |
Sep 19, 2024 | 0.0700 | 0 | +0.01(+16.67%) | |||
Sep 17, 2024 | 0.0600 | 0 | -0.01(-14.29%) | |||
Sep 16, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,300 | +0.00(+0.00%) |
Sep 13, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 28,835 | +0.02(+27.27%) |
Sep 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+0.00%) |
Sep 10, 2024 | 0.0550 | 0 | -0.02(-21.43%) | |||
Sep 06, 2024 | 0.0700 | 0 | -0.01(-12.50%) | |||
Sep 04, 2024 | 0.0800 | 1 | +0.03(+45.45%) | |||
Aug 30, 2024 | 0.0550 | 0 | +0.01(+22.22%) | |||
Aug 29, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 52,000 | -0.01(-10.00%) |
Aug 28, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 131,039 | -0.01(-16.67%) |
Aug 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 | +0.00(+0.00%) |
Aug 20, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
Aug 19, 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 108,757 | +0.00(+9.09%) |
Aug 15, 2024 | 0.0550 | 0 | +0.00(+10.00%) | |||
Aug 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 | -0.00(-9.09%) |
Aug 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,000 | +0.00(+10.00%) |
Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 254,350 | -0.00(-9.09%) |
Aug 09, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 18,750 | +0.00(+0.00%) |
Aug 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+0.00%) |
Aug 02, 2024 | 0.0550 | 0 | -0.00(-8.33%) | |||
Jul 31, 2024 | 0.0600 | 0 | -0.01(-14.29%) | |||
Jul 29, 2024 | 0.0700 | 0 | +0.01(+16.67%) | |||
Jul 24, 2024 | 0.0600 | 0 | +0.00(+0.00%) | |||
Jul 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+0.00%) |
Jul 19, 2024 | 0.0600 | 0 | -0.01(-7.69%) | |||
Jul 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,500 | +0.00(+0.00%) |
Jul 17, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 211,750 | -0.01(-13.33%) |
Jul 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 | +0.00(+0.00%) |
Jul 11, 2024 | 0.0750 | 0 | +0.00(+0.00%) | |||
Jul 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | -0.01(-6.25%) |
Jul 09, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.02(+33.33%) |
Jul 08, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 46,570 | -0.02(-25.00%) |
Jul 04, 2024 | 0.0800 | 0 | +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.
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.