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 (%)
Apr 23, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Apr 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 10, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 08, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Apr 03, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 28, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 27, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 26, 2019 0.0700 0.0750 0.0700 0.0750 6,000 +0.01(+25.00%)
Mar 25, 2019 0.0550 0.0600 0.0550 0.0600 19,000 +0.01(+33.33%)
Mar 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 20, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 19, 2019 0.0500 0.0550 0.0500 0.0550 19,000 +0.01(+22.22%)
Feb 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Feb 05, 2019 0.0350 0.0350 0.0300 0.0300 108,000 -0.01(-14.29%)
Feb 01, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0400 0.0400 0.0400 13,000 +0.01(+60.00%)
Jan 02, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 17, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 13,000 +0.01(+33.33%)
Dec 10, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 24,250 +0.01(+42.86%)
Dec 06, 2018 0.0350 0.0350 0.0350 0.0350 7,500 +0.00(+0.00%)
Dec 05, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Dec 03, 2018 0.0350 0.0350 0.0350 0 -0.02(-36.36%)
Nov 30, 2018 0.0550 0.0550 0.0550 0.0550 3,000 +0.01(+37.50%)
Nov 29, 2018 0.0450 0.0450 0.0400 0.0400 55,000 +0.00(+0.00%)
Nov 28, 2018 0.0400 0.0500 0.0400 0.0400 74,750 +0.00(+0.00%)
Nov 27, 2018 0.0400 0.0400 0.0400 0.0400 51,750 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0550 0.0400 0.0400 58,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 21, 2018 0.0350 0.0350 0.0350 0.0350 34,000 -0.02(-36.36%)
Nov 20, 2018 0.0650 0.0650 0.0550 0.0550 16,000 -0.01(-15.38%)
Nov 19, 2018 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
Nov 15, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 12, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 07, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 02, 2018 0.0800 0.0800 0.0800 0.0800 5,500 +0.03(+45.45%)
Nov 01, 2018 0.0550 0.0550 0.0550 0.0550 37,000 -0.00(-8.33%)
Oct 31, 2018 0.0600 0.0600 0.0600 0.0600 24,000 -0.01(-14.29%)
Oct 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 18, 2018 0.0800 0.0800 0.0800 0.0800 6,250 +0.01(+14.29%)
Oct 17, 2018 0.0800 0.0800 0.0700 0.0700 37,000 -0.02(-22.22%)
Oct 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Oct 02, 2018 0.0950 0.1050 0.0800 0.1050 121,000 +0.02(+31.25%)
Sep 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 26, 2018 0.0900 0.0900 0.0800 0.0800 14,500 -0.01(-11.11%)
Sep 25, 2018 0.0900 0.0900 0.0900 0.0900 22,000 -0.01(-10.00%)
Sep 24, 2018 0.1000 0.1000 0.1000 0.1000 1,000 -0.03(-23.08%)
Sep 13, 2018 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Sep 11, 2018 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Sep 10, 2018 0.1300 0.1300 0.1300 0.1300 1,000 +0.04(+44.44%)
Aug 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 08, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 07, 2018 0.1200 0.1300 0.1000 0.1000 83,250 -0.02(-16.67%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 26, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 25, 2018 0.1300 0.1300 0.1250 0.1250 87,000 -0.02(-16.67%)
Jul 20, 2018 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jul 19, 2018 0.1250 0.1250 0.1250 0.1250 14,500 +0.01(+4.17%)
Jul 17, 2018 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jul 09, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jul 05, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 03, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jun 27, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 26, 2018 0.1250 0.1250 0.1250 0.1250 12,500 -0.02(-16.67%)
Jun 25, 2018 0.1600 0.1600 0.1400 0.1500 7,383 +0.01(+7.14%)
Jun 22, 2018 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Jun 21, 2018 0.1400 0.1500 0.1400 0.1400 11,300 -0.04(-22.22%)
Jun 19, 2018 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jun 14, 2018 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jun 13, 2018 0.1950 0.1950 0.1950 0.1950 11,750 -0.02(-11.36%)
Jun 12, 2018 0.2200 0.2200 0.2200 0.2200 8,000 +0.00(+0.00%)
Jun 11, 2018 0.2200 0.2200 0.2200 0.2200 2,625 -0.01(-6.38%)
Jun 04, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 31, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
May 22, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 08, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 07, 2018 0.3250 0.3250 0.2300 0.2300 11,000 +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.