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

Vangold Mining (TSV: VAN )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.0600 0.0650 0.0550 0.0550 195,000 +0.00(+0.00%)
May 30, 2018 0.0500 0.0550 0.0500 0.0550 351,000 +0.00(+10.00%)
May 29, 2018 0.0550 0.0550 0.0500 0.0500 485,000 -0.01(-16.67%)
May 28, 2018 0.0550 0.0600 0.0550 0.0600 266,000 +0.00(+9.09%)
May 25, 2018 0.0500 0.0550 0.0500 0.0550 188,000 +0.00(+10.00%)
May 24, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0500 0.0500 22,274 +0.00(+0.00%)
May 22, 2018 0.0550 0.0650 0.0500 0.0500 422,285 -0.01(-16.67%)
May 18, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 16, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 15, 2018 0.0700 0.0700 0.0600 0.0600 85,000 +0.00(+0.00%)
May 14, 2018 0.0750 0.0750 0.0600 0.0600 128,000 -0.01(-14.29%)
May 11, 2018 0.0700 0.0700 0.0700 0.0700 125,255 +0.00(+0.00%)
May 10, 2018 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
May 09, 2018 0.0750 0.0750 0.0750 0.0750 9,000 -0.01(-6.25%)
May 08, 2018 0.0800 0.0850 0.0750 0.0800 65,500 +0.00(+0.00%)
May 07, 2018 0.0800 0.0800 0.0650 0.0800 86,000 +0.00(+0.00%)
May 04, 2018 0.0850 0.0850 0.0600 0.0800 1,036,000 -0.01(-11.11%)
May 02, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 30, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 27, 2018 0.0950 0.0950 0.0900 0.0900 25,000 -0.01(-10.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Apr 24, 2018 0.1050 0.1200 0.1050 0.1200 31,500 +0.02(+26.32%)
Apr 23, 2018 0.1000 0.1000 0.0950 0.0950 9,500 -0.01(-5.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 31,000 +0.00(+0.00%)
Apr 19, 2018 0.1050 0.1050 0.1000 0.1000 79,000 +0.00(+0.00%)
Apr 18, 2018 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Apr 17, 2018 0.1000 0.1000 0.1000 0.1000 105,500 +0.00(+0.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Apr 13, 2018 0.1000 0.1000 0.0950 0.1000 45,000 +0.00(+0.00%)
Apr 12, 2018 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Apr 11, 2018 0.1050 0.1050 0.1000 0.1000 75,000 -0.01(-9.09%)
Apr 10, 2018 0.1100 0.1100 0.1100 0.1100 10,750 +0.00(+0.00%)
Apr 09, 2018 0.1200 0.1200 0.1100 0.1100 117,011 -0.03(-18.52%)
Apr 06, 2018 0.1200 0.1350 0.1200 0.1350 12,100 -0.01(-6.90%)
Apr 05, 2018 0.1100 0.1500 0.1100 0.1450 33,520 +0.03(+31.82%)
Apr 03, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 02, 2018 0.1000 0.1100 0.0950 0.1100 20,000 +0.01(+4.76%)
Mar 28, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 27, 2018 0.1100 0.1100 0.1050 0.1050 30,200 -0.01(-12.50%)
Mar 26, 2018 0.1200 0.1200 0.1100 0.1200 2,920 +0.00(+0.00%)
Mar 23, 2018 0.1050 0.1200 0.1050 0.1200 8,460 +0.00(+0.00%)
Mar 22, 2018 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Mar 21, 2018 0.1200 0.1250 0.1050 0.1200 48,000 +0.00(+0.00%)
Mar 20, 2018 0.1300 0.1300 0.1200 0.1200 19,934 -0.01(-7.69%)
Mar 19, 2018 0.1350 0.1350 0.1200 0.1300 95,000 -0.01(-7.14%)
Mar 16, 2018 0.1250 0.1400 0.1250 0.1400 25,412 +0.02(+16.67%)
Mar 15, 2018 0.1150 0.1200 0.1000 0.1200 57,167 +0.00(+0.00%)
Mar 14, 2018 0.1200 0.1200 0.1100 0.1200 71,600 +0.00(+0.00%)
Mar 13, 2018 0.1450 0.1450 0.1150 0.1200 120,000 -0.03(-20.00%)
Mar 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 08, 2018 0.1500 0.1500 0.1500 0.1500 43,000 -0.01(-3.23%)
Mar 07, 2018 0.1550 0.1550 0.1550 0.1550 41,020 +0.00(+0.00%)
Mar 06, 2018 0.1550 0.1550 0.1250 0.1550 207,703 +0.00(+0.00%)
Mar 05, 2018 0.1700 0.1700 0.1300 0.1550 316,393 -0.04(-18.42%)
Mar 02, 2018 0.1600 0.2000 0.1600 0.1900 152,064 +0.02(+15.15%)
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.