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

Greencastle Resources Ltd (TSV: VGN )

0.0450 UNCHANGED
Last Price Updated: 10:12 AM EDT, May 23, 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 (%)
Oct 31, 2008 0.1300 0.1300 0.1200 0.1250 130,733 -0.01(-3.85%)
Oct 30, 2008 0.1500 0.1500 0.1300 0.1300 24,000 -0.01(-10.34%)
Oct 29, 2008 0.1300 0.1450 0.1300 0.1450 74,085 +0.01(+11.54%)
Oct 28, 2008 0.1300 0.1300 0.1200 0.1300 23,000 +0.01(+8.33%)
Oct 27, 2008 0.1200 0.1400 0.1100 0.1200 83,500 -0.01(-7.69%)
Oct 24, 2008 0.1250 0.1300 0.1150 0.1300 202,300 -0.01(-7.14%)
Oct 23, 2008 0.1350 0.1500 0.1250 0.1400 289,000 +0.01(+3.70%)
Oct 22, 2008 0.1400 0.1400 0.1350 0.1350 29,900 -0.01(-3.57%)
Oct 21, 2008 0.1500 0.1500 0.1400 0.1400 132,000 -0.01(-6.67%)
Oct 20, 2008 0.1500 0.1600 0.1450 0.1500 120,000 +0.00(+0.00%)
Oct 17, 2008 0.1250 0.1500 0.1250 0.1500 77,000 +0.02(+20.00%)
Oct 16, 2008 0.1300 0.1500 0.1250 0.1250 180,000 -0.02(-10.71%)
Oct 15, 2008 0.1500 0.1600 0.1400 0.1400 52,000 -0.02(-15.15%)
Oct 14, 2008 0.1500 0.1700 0.1300 0.1650 413,550 +0.04(+26.92%)
Oct 10, 2008 0.1350 0.1400 0.1300 0.1300 89,000 -0.01(-7.14%)
Oct 09, 2008 0.1450 0.1750 0.1350 0.1400 137,500 -0.00(-3.45%)
Oct 08, 2008 0.1400 0.1450 0.1350 0.1450 21,000 +0.01(+7.41%)
Oct 07, 2008 0.1500 0.1500 0.1350 0.1350 11,000 +0.00(+0.00%)
Oct 06, 2008 0.1500 0.1500 0.1300 0.1350 338,500 -0.02(-12.90%)
Oct 03, 2008 0.1500 0.1750 0.1400 0.1550 188,000 +0.00(+0.00%)
Oct 02, 2008 0.1600 0.1650 0.1550 0.1550 197,375 -0.01(-6.06%)
Oct 01, 2008 0.1700 0.1700 0.1650 0.1650 51,500 -0.01(-5.71%)
Sep 30, 2008 0.1800 0.1850 0.1700 0.1750 187,000 +0.00(+2.94%)
Sep 29, 2008 0.1900 0.1950 0.1550 0.1700 434,000 -0.03(-17.07%)
Sep 26, 2008 0.2250 0.2250 0.1900 0.2050 115,000 -0.03(-10.87%)
Sep 25, 2008 0.2000 0.2300 0.1900 0.2300 265,500 +0.02(+6.98%)
Sep 24, 2008 0.2250 0.2250 0.2100 0.2150 97,300 +0.00(+0.00%)
Sep 23, 2008 0.2150 0.2200 0.2100 0.2150 81,500 -0.01(-4.44%)
Sep 22, 2008 0.2100 0.2500 0.2100 0.2250 256,600 +0.01(+2.27%)
Sep 19, 2008 0.2250 0.2400 0.2000 0.2200 172,900 +0.01(+4.76%)
Sep 18, 2008 0.2000 0.2300 0.1900 0.2100 98,000 +0.01(+5.00%)
Sep 17, 2008 0.1900 0.2050 0.1800 0.2000 163,900 +0.01(+5.26%)
Sep 16, 2008 0.2050 0.2100 0.1850 0.1900 279,500 -0.04(-17.39%)
Sep 15, 2008 0.2200 0.2300 0.2050 0.2300 69,000 -0.00(-2.13%)
Sep 12, 2008 0.2250 0.2350 0.2150 0.2350 116,000 +0.02(+11.90%)
Sep 11, 2008 0.2200 0.2200 0.2000 0.2100 163,900 -0.01(-2.33%)
Sep 10, 2008 0.2250 0.2350 0.2100 0.2150 234,500 -0.01(-2.27%)
Sep 09, 2008 0.2600 0.2600 0.2050 0.2200 666,205 -0.05(-16.98%)
Sep 08, 2008 0.2850 0.2850 0.2450 0.2650 121,500 -0.03(-11.67%)
Sep 05, 2008 0.3000 0.3000 0.2800 0.3000 15,500 +0.01(+1.69%)
Sep 04, 2008 0.3000 0.3000 0.2700 0.2950 221,900 -0.01(-1.67%)
Sep 03, 2008 0.3300 0.3350 0.2950 0.3000 148,000 -0.03(-7.69%)
Sep 02, 2008 0.3600 0.3700 0.3200 0.3250 159,300 -0.02(-5.80%)
Aug 29, 2008 0.3550 0.3600 0.3050 0.3450 278,800 +0.01(+2.99%)
Aug 28, 2008 0.3500 0.3500 0.3300 0.3350 243,356 -0.01(-1.47%)
Aug 27, 2008 0.3500 0.3550 0.3300 0.3400 293,100 -0.01(-2.86%)
Aug 26, 2008 0.3600 0.3700 0.3450 0.3500 185,057 +0.00(+0.00%)
Aug 25, 2008 0.3750 0.4150 0.3400 0.3500 1,286,980 -0.02(-4.11%)
Aug 22, 2008 0.3400 0.3750 0.3050 0.3650 713,200 +0.03(+10.61%)
Aug 21, 2008 0.2700 0.3300 0.2650 0.3300 306,270 +0.07(+26.92%)
Aug 20, 2008 0.2550 0.2700 0.2450 0.2600 86,000 -0.01(-1.89%)
Aug 19, 2008 0.2800 0.3200 0.2200 0.2650 173,800 -0.01(-3.64%)
Aug 18, 2008 0.2850 0.2850 0.2750 0.2750 66,000 -0.01(-5.17%)
Aug 15, 2008 0.2950 0.3050 0.2800 0.2900 78,000 -0.01(-3.33%)
Aug 14, 2008 0.3050 0.3100 0.2950 0.3000 9,670 +0.01(+1.69%)
Aug 13, 2008 0.3000 0.3200 0.2850 0.2950 69,200 -0.01(-1.67%)
Aug 12, 2008 0.3000 0.3100 0.3000 0.3000 110,000 +0.02(+5.26%)
Aug 11, 2008 0.3250 0.3250 0.2800 0.2850 231,700 -0.03(-8.06%)
Aug 08, 2008 0.3500 0.3500 0.3000 0.3100 177,200 -0.03(-7.46%)
Aug 07, 2008 0.3450 0.3500 0.3350 0.3350 225,000 -0.01(-4.29%)
Aug 06, 2008 0.3600 0.3600 0.3250 0.3500 121,500 -0.02(-5.41%)
Aug 05, 2008 0.3800 0.4100 0.3550 0.3700 517,300 +0.00(+0.00%)
Aug 04, 2008 0.3550 0.3700 0.3500 0.3700 159,600 +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.