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

Volt Energy Corp Cl A (TSV: VOLT )

N/A UNCHANGED
Last Price Updated: 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 01, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Aug 31, 2020 0.1900 0.2050 0.1900 0.2000 17,000 +0.02(+8.11%)
Aug 28, 2020 0.1900 0.1900 0.1850 0.1850 62,400 -0.01(-2.63%)
Aug 27, 2020 0.1950 0.1950 0.1900 0.1900 126,055 +0.00(+0.00%)
Aug 26, 2020 0.1900 0.1900 0.1850 0.1900 92,000 +0.02(+11.76%)
Aug 25, 2020 0.1950 0.2100 0.1600 0.1700 318,250 -0.01(-8.11%)
Aug 24, 2020 0.1850 0.2000 0.1850 0.1850 25,500 +0.01(+2.78%)
Aug 21, 2020 0.1750 0.1800 0.1650 0.1800 134,500 +0.01(+2.86%)
Aug 20, 2020 0.1800 0.1850 0.1600 0.1750 66,544 +0.00(+0.00%)
Aug 19, 2020 0.1450 0.2250 0.1450 0.1750 427,783 +0.03(+25.00%)
Aug 18, 2020 0.1300 0.1400 0.1300 0.1400 296,500 +0.01(+7.69%)
Aug 17, 2020 0.1200 0.1400 0.1200 0.1300 182,099 +0.02(+18.18%)
Aug 14, 2020 0.1100 0.1150 0.1000 0.1100 209,000 +0.01(+4.76%)
Aug 12, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 10, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 07, 2020 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 04, 2020 0.1000 0.1000 0.1000 0.1000 10,750 +0.01(+5.26%)
Jul 31, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 30, 2020 0.1000 0.1000 0.1000 0.1000 11,000 -0.01(-13.04%)
Jul 28, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 27, 2020 0.1200 0.1300 0.1150 0.1150 99,840 +0.01(+15.00%)
Jul 24, 2020 0.0700 0.1400 0.0700 0.1000 1,006,008 +0.06(+122.22%)
Jul 22, 2020 0.0450 0.0450 0.0450 0 -0.03(-35.71%)
Jul 21, 2020 0.0700 0.0700 0.0700 100 +0.00(+0.00%)
Jul 20, 2020 0.0750 0.0750 0.0700 0.0700 46,000 -0.00(-6.67%)
Jul 16, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 15, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 03, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Jun 26, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 25, 2020 0.0700 0.0700 0.0700 0.0700 17,500 -0.01(-17.65%)
Jun 23, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 22, 2020 0.0850 0.0850 0.0850 0.0850 4,339 +0.01(+21.43%)
Jun 19, 2020 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-17.65%)
Jun 17, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 15, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 12, 2020 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Jun 11, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Jun 10, 2020 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 09, 2020 0.0650 0.0700 0.0650 0.0700 16,100 -0.00(-6.67%)
Jun 05, 2020 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 04, 2020 0.0700 0.0850 0.0700 0.0850 133,100 +0.01(+6.25%)
Jun 03, 2020 0.0550 0.0800 0.0550 0.0800 52,000 +0.03(+60.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 27, 2020 0.0550 0.0550 0.0400 0.0400 34,500 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 15, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 14, 2020 0.0400 0.0500 0.0400 0.0500 35,000 +0.00(+0.00%)
May 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 04, 2020 0.0450 0.0500 0.0450 0.0500 7,000 +0.01(+42.86%)
May 01, 2020 0.0350 0.0350 0.0350 0.0350 103,000 +0.01(+16.67%)
Apr 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 27, 2020 0.0350 0.0350 0.0200 0.0250 601,750 -0.00(-16.67%)
Apr 24, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Apr 23, 2020 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0350 0.0300 0.0350 16,000 +0.01(+40.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 16, 2020 0.0250 0.0250 0.0250 0.0250 11,000 +0.01(+25.00%)
Apr 15, 2020 0.0250 0.0250 0.0200 0.0200 61,000 -0.01(-20.00%)
Apr 14, 2020 0.0300 0.0300 0.0250 0.0250 44,000 -0.00(-16.67%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 24, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 20, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 13, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 06, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2020 0.0600 0.0600 0.0500 0.0500 50,000 -0.03(-37.50%)
Feb 03, 2020 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Jan 27, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 13, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 10, 2020 0.0600 0.0600 0.0450 0.0450 31,000 -0.01(-25.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2019 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Dec 13, 2019 0.0800 0.0850 0.0800 0.0850 2,125 +0.02(+30.77%)
Dec 10, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 05, 2019 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Dec 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 19, 2019 0.0450 0.0450 0.0450 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.