Volcanic Metals Corp (TSV: VG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	0.3600	0.3900	0.3600	0.3850	22,000	+0.04(+10.00%)
Nov 27, 2020	0.3800	0.3800	0.3350	0.3500	46,799	-0.05(-11.39%)
Nov 26, 2020	0.4100	0.4150	0.3950	0.3950	51,036	-0.01(-1.25%)
Nov 25, 2020	0.3800	0.4000	0.3800	0.4000	106,600	-0.01(-2.44%)
Nov 24, 2020	0.3950	0.4100	0.3500	0.4100	138,278	-0.01(-2.38%)
Nov 23, 2020	0.4400	0.4400	0.4200	0.4200	105,500	-0.02(-4.55%)
Nov 20, 2020	0.4500	0.4500	0.4400	0.4400	16,612	+0.02(+4.76%)
Nov 19, 2020	0.4200	0.4200	0.4200	0.4200	27,300	+0.00(+0.00%)
Nov 18, 2020	0.4500	0.4600	0.4100	0.4200	147,200	-0.07(-13.40%)
Nov 17, 2020	0.4850	0.4850	0.4850	0.4850	500	+0.00(+0.00%)
Nov 16, 2020	0.4800	0.4850	0.4800	0.4850	22,650	+0.01(+1.04%)
Nov 13, 2020	0.4600	0.4800	0.4500	0.4800	27,000	+0.03(+6.67%)
Nov 12, 2020	0.4700	0.4700	0.4500	0.4500	59,558	-0.01(-1.10%)
Nov 11, 2020	0.4550	0.4550	0.4550	0.4550	4,360	-0.01(-2.15%)
Nov 10, 2020	0.5000	0.5000	0.4650	0.4650	13,500	-0.01(-2.11%)
Nov 09, 2020	0.4800	0.4800	0.4600	0.4750	41,500	+0.00(+0.00%)
Nov 06, 2020	0.5200	0.5200	0.4750	0.4750	82,685	-0.05(-8.65%)
Nov 05, 2020	0.4650	0.5200	0.4600	0.5200	75,500	+0.07(+14.29%)
Nov 04, 2020	0.4550	0.4600	0.4550	0.4550	51,500	+0.01(+1.11%)
Nov 03, 2020	0.4700	0.4950	0.4500	0.4500	33,849	-0.02(-4.26%)
Nov 02, 2020	0.4750	0.4750	0.4700	0.4700	3,417	+0.05(+11.90%)
Oct 30, 2020	0.4850	0.4850	0.4200	0.4200	119,500	-0.08(-15.15%)
Oct 29, 2020	0.4500	0.5400	0.4400	0.4950	235,200	+0.05(+12.50%)
Oct 28, 2020	0.4800	0.4900	0.4400	0.4400	109,500	-0.03(-6.38%)
Oct 27, 2020	0.4750	0.4800	0.4700	0.4700	32,700	+0.00(+0.00%)
Oct 26, 2020	0.5000	0.5000	0.4700	0.4700	77,500	-0.03(-6.00%)
Oct 23, 2020	0.4950	0.5100	0.4900	0.5000	50,200	+0.01(+2.04%)
Oct 22, 2020	0.5200	0.5200	0.4900	0.4900	78,621	-0.02(-3.92%)
Oct 21, 2020	0.5200	0.5200	0.5100	0.5100	45,000	-0.03(-5.56%)
Oct 20, 2020	0.5300	0.5400	0.5000	0.5400	223,700	+0.04(+8.00%)
Oct 19, 2020	0.5400	0.5400	0.5000	0.5000	98,500	-0.04(-7.41%)
Oct 16, 2020	0.6000	0.6000	0.5400	0.5400	161,000	-0.06(-10.00%)
Oct 14, 2020		0.6000	0.6000	0.6000	0	-0.07(-10.45%)
Oct 13, 2020	0.6300	0.6700	0.6300	0.6700	62,141	+0.05(+8.06%)
Oct 09, 2020		0.6200	0.6200	0.6200	0	+0.06(+10.71%)
Oct 08, 2020	0.5700	0.5700	0.5600	0.5600	421,000	-0.04(-6.67%)
Oct 06, 2020		0.6000	0.6000	0.6000	0	+0.01(+1.69%)
Oct 05, 2020	0.5800	0.5900	0.5700	0.5900	470,856	+0.04(+7.27%)
Oct 02, 2020	0.5500	0.5500	0.5500	0.5500	2,779	+0.00(+0.00%)
Sep 29, 2020		0.5500	0.5500	0.5500	0	-0.12(-17.91%)
Sep 28, 2020	0.6700	0.6700	0.6700	0.6700	20,500	+0.01(+1.52%)
Sep 25, 2020	0.6600	0.6600	0.6600	0.6600	2,500	-0.01(-1.49%)
Sep 24, 2020	0.6600	0.6700	0.6600	0.6700	5,500	+0.06(+9.84%)
Sep 23, 2020	0.6200	0.6400	0.6100	0.6100	17,000	-0.06(-8.96%)
Sep 22, 2020	0.6900	0.6900	0.6700	0.6700	23,499	+0.02(+3.08%)
Sep 21, 2020	0.6800	0.6800	0.6300	0.6500	95,750	-0.05(-7.14%)
Sep 18, 2020	0.7000	0.7000	0.7000	0.7000	11,500	+0.00(+0.00%)
Sep 17, 2020	0.7100	0.7100	0.7000	0.7000	31,642	+0.00(+0.00%)
Sep 16, 2020	0.7000	0.7000	0.7000	0.7000	30,071	+0.05(+7.69%)
Sep 15, 2020	0.6600	0.6600	0.6500	0.6500	9,000	+0.02(+3.17%)
Sep 14, 2020	0.6400	0.6400	0.6300	0.6300	14,427	+0.00(+0.00%)
Sep 11, 2020	0.6300	0.6300	0.6000	0.6300	77,857	+0.00(+0.00%)
Sep 10, 2020	0.6300	0.6300	0.6100	0.6300	25,500	+0.00(+0.00%)
Sep 09, 2020	0.6500	0.6500	0.6200	0.6300	34,400	-0.05(-7.35%)
Sep 08, 2020	0.6800	0.7000	0.6700	0.6800	23,125	+0.01(+1.49%)
Sep 04, 2020		0.6700	0.6700	0.6700	0	+0.00(+0.00%)
Sep 03, 2020	0.6800	0.6800	0.6700	0.6700	7,502	-0.07(-9.46%)
Sep 02, 2020	0.7400	0.7400	0.7400	0.7400	1,084	+0.01(+1.37%)

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.