Volcanic Metals Corp (TSV: VG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021		0.6100	0.6100	0.6100	0	+0.03(+5.17%)
Jul 29, 2021	0.6000	0.6000	0.5800	0.5800	10,051	-0.02(-3.33%)
Jul 28, 2021	0.5400	0.6000	0.5100	0.6000	107,600	+0.03(+5.26%)
Jul 27, 2021	0.5600	0.5700	0.5300	0.5700	51,000	+0.00(+0.00%)
Jul 26, 2021	0.5300	0.5700	0.5300	0.5700	93,178	+0.04(+7.55%)
Jul 23, 2021	0.5300	0.5300	0.5200	0.5300	21,226	+0.02(+3.92%)
Jul 22, 2021	0.5800	0.5800	0.5000	0.5100	219,750	-0.07(-12.07%)
Jul 21, 2021	0.5800	0.6300	0.5600	0.5800	97,000	-0.01(-1.69%)
Jul 20, 2021	0.5600	0.6500	0.5600	0.5900	121,580	+0.04(+7.27%)
Jul 19, 2021	0.5500	0.5700	0.5000	0.5500	204,621	+0.03(+5.77%)
Jul 16, 2021	0.5000	0.5900	0.4900	0.5200	1,046,339	+0.10(+22.35%)
Jul 15, 2021	0.4200	0.4250	0.4200	0.4250	7,702	+0.02(+4.94%)
Jul 14, 2021	0.4150	0.4200	0.4050	0.4050	29,850	-0.03(-7.95%)
Jul 13, 2021	0.4200	0.4400	0.4000	0.4400	94,500	+0.02(+4.76%)
Jul 12, 2021	0.4100	0.4400	0.4000	0.4200	92,904	-0.02(-4.55%)
Jul 09, 2021	0.4350	0.4800	0.4350	0.4400	59,129	+0.03(+7.32%)
Jul 08, 2021	0.4500	0.4500	0.4100	0.4100	42,000	-0.02(-4.65%)
Jul 07, 2021	0.4450	0.4750	0.4150	0.4300	148,200	-0.01(-2.27%)
Jul 06, 2021	0.4400	0.4400	0.4300	0.4400	34,000	+0.00(+0.00%)
Jul 05, 2021	0.4400	0.4400	0.4400	0.4400	2,911	-0.01(-1.12%)
Jul 02, 2021	0.4300	0.4450	0.4300	0.4450	11,884	-0.01(-1.11%)
Jun 30, 2021		0.4500	0.4500	0.4500	0	-0.01(-1.10%)
Jun 29, 2021	0.4250	0.4550	0.4250	0.4550	34,349	+0.01(+1.11%)
Jun 28, 2021	0.4500	0.4500	0.4500	0.4500	19,200	+0.00(+0.00%)
Jun 25, 2021	0.4400	0.4500	0.4400	0.4500	8,500	-0.01(-2.17%)
Jun 24, 2021	0.4450	0.4600	0.4450	0.4600	15,621	+0.01(+2.22%)
Jun 23, 2021	0.4850	0.4850	0.4500	0.4500	22,263	-0.02(-3.23%)
Jun 22, 2021	0.5000	0.5000	0.4450	0.4650	45,100	-0.00(-1.06%)
Jun 21, 2021	0.4700	0.4700	0.4700	0.4700	3,000	+0.01(+3.30%)
Jun 18, 2021	0.4450	0.4900	0.4450	0.4550	219,500	+0.01(+2.25%)
Jun 17, 2021	0.4500	0.4500	0.4450	0.4450	27,000	-0.02(-4.30%)
Jun 16, 2021	0.4700	0.4700	0.4650	0.4650	30,050	-0.01(-3.12%)
Jun 15, 2021	0.4700	0.4800	0.4700	0.4800	9,500	+0.00(+0.00%)
Jun 14, 2021	0.4800	0.4800	0.4800	0.4800	2,530	-0.01(-1.03%)
Jun 10, 2021		0.4850	0.4850	0.4850	7	+0.02(+4.30%)
Jun 09, 2021	0.4650	0.4650	0.4650	0.4650	1,320	-0.00(-1.06%)
Jun 08, 2021	0.4800	0.4800	0.4700	0.4700	10,000	-0.02(-4.08%)
Jun 07, 2021	0.4900	0.4900	0.4900	0.4900	4,600	+0.01(+1.03%)
Jun 04, 2021	0.4850	0.4850	0.4850	0.4850	3,000	-0.01(-1.02%)
Jun 03, 2021	47.50	0.4900	0.4750	0.4900	3,050,000	+0.01(+2.08%)
Jun 02, 2021	0.4800	0.4800	0.4650	0.4800	24,761	+0.01(+1.05%)
Jun 01, 2021	0.4500	0.4750	0.4500	0.4750	87,188	+0.02(+5.56%)
May 31, 2021	0.4400	0.4500	0.4400	0.4500	11,510	+0.01(+2.27%)
May 28, 2021	0.4200	0.4400	0.4100	0.4400	28,785	+0.03(+7.32%)
May 27, 2021	0.4150	0.4150	0.4000	0.4100	52,900	+0.00(+0.00%)
May 26, 2021	0.4250	0.4250	0.3800	0.4100	94,700	+0.02(+6.49%)
May 25, 2021	0.3950	0.4000	0.3850	0.3850	84,813	-0.01(-2.53%)
May 21, 2021		0.3950	0.3950	0.3950	0	+0.00(+0.00%)
May 20, 2021	0.4000	0.4000	0.3950	0.3950	38,100	-0.01(-1.25%)
May 19, 2021	0.4100	0.4100	0.4000	0.4000	70,183	-0.03(-6.98%)
May 18, 2021	0.4400	0.4400	0.4200	0.4300	54,040	+0.00(+0.00%)
May 17, 2021	0.4300	0.4300	0.4200	0.4300	23,804	+0.01(+2.38%)
May 14, 2021	0.4150	0.4200	0.4100	0.4200	39,500	+0.02(+5.00%)
May 13, 2021	0.4300	0.4300	0.4000	0.4000	64,725	-0.03(-6.98%)
May 12, 2021	0.4300	0.4300	0.4300	0.4300	3,611	+0.02(+3.61%)
May 10, 2021	0.4150	0.4150	0.4150	0.4150	575	-0.01(-1.19%)
May 07, 2021	0.4200	0.4200	0.4200	0.4200	14,413	+0.00(+0.00%)
May 06, 2021	0.4100	0.4200	0.4100	0.4200	31,500	+0.02(+6.33%)
May 05, 2021	0.4000	0.4350	0.3950	0.3950	111,540	+0.02(+3.95%)
May 04, 2021	0.4200	0.4200	0.3750	0.3800	289,605	-0.05(-11.63%)

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.