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 (%)
May 29, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
May 27, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 26, 2020 0.0650 0.0700 0.0650 0.0700 10,000 +0.01(+7.69%)
May 25, 2020 0.0500 0.0650 0.0500 0.0650 76,000 +0.01(+30.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
May 19, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 11, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 16, 2020 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Apr 15, 2020 0.0400 0.0400 0.0350 0.0400 18,800 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 03, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 02, 2020 0.0350 0.0350 0.0350 0.0350 8,220 -0.00(-12.50%)
Mar 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+14.29%)
Mar 18, 2020 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 13, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Mar 11, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 03, 2020 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Mar 02, 2020 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Feb 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 26, 2020 0.0550 0.0550 0.0550 0.0550 29,900 +0.00(+0.00%)
Feb 25, 2020 0.0550 0.0550 0.0550 0.0550 24,000 -0.00(-8.33%)
Feb 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 19, 2020 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 18, 2020 0.0500 0.0600 0.0500 0.0600 26,000 +0.00(+0.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 13, 2020 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Feb 12, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Feb 07, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 05, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 31, 2020 0.0550 0.0550 0.0500 0.0550 102,000 -0.00(-8.33%)
Jan 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 28, 2020 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0600 0.0600 0.0600 115,000 -0.01(-7.69%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 17, 2020 0.0550 0.0550 0.0550 0.0550 135,000 +0.00(+10.00%)
Jan 09, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 08, 2020 0.0600 0.0600 0.0600 0.0600 12,000 +0.01(+20.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Dec 18, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 17, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0.0500 207,500 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 29, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Nov 26, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 25, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Nov 21, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Nov 19, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.01(-15.38%)
Nov 11, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 08, 2019 0.0650 0.0650 0.0600 0.0600 15,000 +0.00(+9.09%)
Nov 05, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 04, 2019 0.0500 0.0500 0.0500 0.0500 5,723 +0.01(+11.11%)
Oct 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Oct 15, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 11, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 10, 2019 0.0450 0.0500 0.0450 0.0500 9,000 -0.00(-9.09%)
Oct 08, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Oct 07, 2019 0.0400 0.0450 0.0400 0.0450 27,000 -0.01(-10.00%)
Oct 04, 2019 0.0450 0.0500 0.0450 0.0500 31,277 +0.01(+11.11%)
Oct 03, 2019 0.0500 0.0550 0.0450 0.0450 12,000 -0.01(-10.00%)
Oct 02, 2019 0.0450 0.0500 0.0450 0.0500 9,000 +0.00(+0.00%)
Oct 01, 2019 0.0450 0.0500 0.0450 0.0500 6,276 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 24, 2019 0.0500 0.0500 0.0450 0.0450 18,000 -0.01(-10.00%)
Sep 19, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 18, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Sep 13, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 06, 2019 0.0550 0.0550 0.0550 0.0550 37,000 -0.00(-8.33%)
Sep 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 27, 2019 0.0550 0.0550 0.0550 0.0550 2,450 -0.00(-8.33%)
Aug 26, 2019 0.0600 0.0600 0.0600 0.0600 2,600 -0.01(-7.69%)
Aug 20, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 13, 2019 0.0650 0.0700 0.0650 0.0700 13,509 +0.01(+16.67%)
Aug 12, 2019 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 30, 2019 0.0650 0.0650 0.0650 0.0650 9,000 +0.01(+8.33%)
Jul 29, 2019 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-7.69%)
Jul 26, 2019 0.0700 0.0700 0.0650 0.0650 20,450 -0.01(-7.14%)
Jul 25, 2019 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Jul 24, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jul 23, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 22, 2019 0.0650 0.0650 0.0650 0.0650 26,998 -0.01(-7.14%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 14,800 +0.01(+16.67%)
Jul 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 11, 2019 0.0600 0.0600 0.0600 0.0600 24,000 -0.01(-7.69%)
Jul 10, 2019 0.0600 0.0650 0.0600 0.0650 24,000 +0.00(+0.00%)
Jul 09, 2019 0.0650 0.0650 0.0650 0.0650 11,530 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0600 0.0650 67,715 +0.01(+8.33%)
Jul 05, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 04, 2019 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Jun 28, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jun 27, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jun 25, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 24, 2019 0.0650 0.0650 0.0650 0.0650 65,000 -0.01(-7.14%)
Jun 20, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jun 19, 2019 0.0600 0.0600 0.0600 0.0600 181,400 -0.01(-7.69%)
Jun 18, 2019 0.0650 0.0650 0.0650 0.0650 7,746 +0.00(+0.00%)
Jun 17, 2019 0.0750 0.0750 0.0600 0.0650 62,430 -0.01(-13.33%)
Jun 14, 2019 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Jun 12, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jun 11, 2019 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Jun 05, 2019 0.0600 0.0600 0.0600 0 +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.