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

Volcanic Metals Corp (OP: VLMZF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 28, 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 (%)
Mar 29, 2021 0.3630 0.3630 0.3630 0 -0.04(-9.50%)
Mar 26, 2021 0.4011 0.4011 0.4011 0.4011 1,500 +0.03(+6.87%)
Mar 23, 2021 0.3753 0.3753 0.3753 0 +0.00(+0.00%)
Mar 22, 2021 0.3753 0.3753 0.3753 0.3753 3,000 -0.01(-1.70%)
Mar 19, 2021 0.3778 0.3818 0.3778 0.3818 2,000 -0.01(-2.97%)
Mar 18, 2021 0.3733 0.3935 0.3733 0.3935 26,000 +0.06(+18.49%)
Mar 17, 2021 0.3321 0.3321 0.3321 0.3321 3,500 -0.00(-1.45%)
Mar 11, 2021 0.3370 0.3370 0.3370 0 +0.01(+3.95%)
Mar 10, 2021 0.3242 0.3242 0.3242 0.3242 1,800 -0.03(-7.85%)
Mar 09, 2021 0.3268 0.3518 0.3260 0.3518 19,400 +0.01(+1.97%)
Mar 08, 2021 0.3450 0.3450 0.3450 0.3450 5,000 +0.01(+2.99%)
Mar 04, 2021 0.3350 0.3350 0.3350 0 -0.03(-9.21%)
Mar 01, 2021 0.3690 0.3690 0.3690 0 -0.00(-0.59%)
Feb 23, 2021 0.3712 0.3712 0.3712 0 -0.00(-0.67%)
Feb 19, 2021 0.3737 0.3737 0.3737 0 -0.00(-0.03%)
Feb 18, 2021 0.3780 0.3780 0.3582 0.3738 11,500 -0.01(-2.20%)
Feb 17, 2021 0.3783 0.3822 0.3783 0.3822 10,500 -0.03(-7.86%)
Feb 11, 2021 0.4148 0.4148 0.4148 0 +0.00(+0.00%)
Feb 10, 2021 0.4400 0.4400 0.4148 0.4148 4,350 -0.02(-5.19%)
Feb 08, 2021 0.4375 0.4375 0.4375 0 +0.02(+5.96%)
Feb 04, 2021 0.4129 0.4129 0.4129 0 -0.01(-2.92%)
Feb 03, 2021 0.4179 0.4253 0.4179 0.4253 1,300 +0.01(+1.94%)
Feb 02, 2021 0.4111 0.4250 0.4087 0.4172 11,200 +0.01(+1.66%)
Feb 01, 2021 0.4319 0.4400 0.4104 0.4104 40,683 +0.01(+1.46%)
Jan 29, 2021 0.4255 0.4255 0.4045 0.4045 22,500 -0.03(-5.93%)
Jan 28, 2021 0.4300 0.4300 0.4300 0.4300 2,500 +0.04(+11.17%)
Jan 27, 2021 0.4100 0.4100 0.3868 0.3868 17,000 -0.04(-9.65%)
Jan 26, 2021 0.4514 0.4514 0.4281 0.4281 28,000 -0.03(-6.93%)
Jan 25, 2021 0.4764 0.4764 0.4600 0.4600 25,000 -0.07(-13.49%)
Jan 22, 2021 0.4070 0.5500 0.4070 0.5317 284,000 +0.09(+20.84%)
Jan 21, 2021 0.4062 0.4400 0.4061 0.4400 17,000 +0.03(+8.37%)
Jan 20, 2021 0.3999 0.4060 0.3984 0.4060 44,000 +0.01(+1.50%)
Jan 19, 2021 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.12%)
Jan 15, 2021 0.3917 0.3917 0.3917 0.3917 1,500 -0.03(-6.74%)
Jan 14, 2021 0.4293 0.4400 0.4200 0.4200 11,100 -0.02(-4.20%)
Jan 13, 2021 0.4358 0.4384 0.4345 0.4384 8,400 +0.04(+9.03%)
Jan 12, 2021 0.4021 0.4021 0.4021 0.4021 5,000 -0.02(-5.52%)
Jan 11, 2021 0.4165 0.4344 0.4165 0.4256 17,350 +0.00(+0.14%)
Jan 08, 2021 0.4250 0.4250 0.4250 0.4250 5,000 +0.00(+0.54%)
Jan 07, 2021 0.4100 0.4227 0.4100 0.4227 20,000 +0.06(+16.45%)
Jan 06, 2021 0.3630 0.3630 0.3630 0.3630 416 +0.01(+3.71%)
Jan 05, 2021 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.20%)
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.