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 (%)
Feb 28, 2018 0.1100 0.1200 0.1000 0.1150 74,000 +0.00(+0.00%)
Feb 27, 2018 0.1150 0.1150 0.1100 0.1150 97,000 -0.00(-4.17%)
Feb 26, 2018 0.1250 0.1250 0.1200 0.1200 40,000 +0.00(+4.35%)
Feb 23, 2018 0.1200 0.1200 0.1150 0.1150 13,000 -0.01(-8.00%)
Feb 22, 2018 0.1300 0.1300 0.1250 0.1250 16,000 -0.01(-3.85%)
Feb 21, 2018 0.1150 0.1300 0.1150 0.1300 49,000 +0.01(+8.33%)
Feb 20, 2018 0.1200 0.1200 0.1150 0.1200 52,000 +0.01(+9.09%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 15, 2018 0.1300 0.1300 0.1150 0.1200 104,500 -0.01(-7.69%)
Feb 14, 2018 0.1200 0.1300 0.1200 0.1300 2,350 +0.01(+8.33%)
Feb 13, 2018 0.1300 0.1350 0.1150 0.1200 133,500 -0.01(-7.69%)
Feb 12, 2018 0.1200 0.1300 0.1200 0.1300 2,500 +0.00(+0.00%)
Feb 09, 2018 0.1200 0.1300 0.1150 0.1300 29,000 +0.00(+0.00%)
Feb 08, 2018 0.1300 0.1400 0.1300 0.1300 87,900 +0.01(+8.33%)
Feb 07, 2018 0.1200 0.1200 0.1200 0.1200 14,400 -0.01(-4.00%)
Feb 06, 2018 0.1150 0.1250 0.1150 0.1250 20,630 +0.00(+0.00%)
Feb 05, 2018 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Feb 02, 2018 0.1250 0.1250 0.1100 0.1250 101,300 +0.01(+4.17%)
Feb 01, 2018 0.1250 0.1250 0.1150 0.1200 73,000 -0.01(-4.00%)
Jan 31, 2018 0.1400 0.1400 0.1250 0.1250 689,169 -0.01(-3.85%)
Jan 30, 2018 0.1500 0.1550 0.1550 0.1300 630,000 -0.02(-16.13%)
Jan 29, 2018 0.1500 0.1750 0.1400 0.1550 741,625 +0.01(+10.71%)
Jan 26, 2018 0.1500 0.1600 0.1400 0.1400 328,210 -0.01(-6.67%)
Jan 25, 2018 0.1700 0.1700 0.1500 0.1500 273,825 -0.02(-11.76%)
Jan 24, 2018 0.1550 0.1700 0.1500 0.1700 510,900 +0.02(+13.33%)
Jan 23, 2018 0.1500 0.1500 0.1400 0.1500 101,851 +0.01(+3.45%)
Jan 22, 2018 0.1500 0.1700 0.1350 0.1450 320,900 -0.01(-3.33%)
Jan 19, 2018 0.1450 0.1500 0.1350 0.1500 240,825 +0.01(+7.14%)
Jan 18, 2018 0.1400 0.1400 0.1400 0.1400 82,000 +0.01(+3.70%)
Jan 17, 2018 0.1400 0.1400 0.1300 0.1350 301,800 -0.01(-10.00%)
Jan 16, 2018 0.1100 0.1500 0.1050 0.1500 974,000 +0.04(+42.86%)
Jan 15, 2018 0.1100 0.1200 0.1000 0.1050 352,500 -0.01(-12.50%)
Jan 12, 2018 0.1200 0.1200 0.1100 0.1200 99,000 +0.00(+4.35%)
Jan 11, 2018 0.1000 0.1150 0.0950 0.1150 361,500 +0.02(+21.05%)
Jan 10, 2018 0.1050 0.1050 0.0950 0.0950 25,500 -0.01(-9.52%)
Jan 09, 2018 0.0950 0.1050 0.0950 0.1050 53,000 +0.00(+5.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 39,000 +0.01(+5.26%)
Jan 04, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 02, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 21, 2017 0.0950 0.0950 0.0850 0.0950 193,500 +0.00(+0.00%)
Dec 20, 2017 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Dec 19, 2017 0.0950 0.0950 0.0950 0.0950 56,000 +0.01(+5.56%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 66,000 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 13, 2017 0.1000 0.1000 0.0900 0.0900 131,500 +0.00(+0.00%)
Dec 12, 2017 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Dec 11, 2017 0.0900 0.0900 0.0900 0.0900 13,243 +0.00(+0.00%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 07, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 06, 2017 0.0900 0.0900 0.0900 0.0900 22,070 -0.01(-5.26%)
Dec 05, 2017 0.0950 0.0950 0.0950 0.0950 60,000 -0.01(-5.00%)
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.