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

Greencastle Resources Ltd (TSV: VGN )

0.0500 UNCHANGED
Last Price Updated: 11:08 AM EDT, May 2, 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, 2009 0.1400 0.1500 0.1350 0.1400 49,000 +0.00(+0.00%)
May 28, 2009 0.1500 0.1500 0.1400 0.1400 73,000 -0.01(-6.67%)
May 27, 2009 0.1400 0.1550 0.1400 0.1500 44,000 +0.01(+3.45%)
May 26, 2009 0.1400 0.1500 0.1400 0.1450 35,800 +0.00(+0.00%)
May 25, 2009 0.1450 0.1450 0.1450 0.1450 108,000 +0.00(+0.00%)
May 22, 2009 0.1450 0.1450 0.1450 0.1450 26,000 +0.01(+7.41%)
May 21, 2009 0.1400 0.1400 0.1350 0.1350 3,000 +0.00(+0.00%)
May 20, 2009 0.1300 0.1450 0.1300 0.1350 58,500 +0.01(+3.85%)
May 19, 2009 0.1300 0.1350 0.1300 0.1300 30,000 +0.01(+4.00%)
May 15, 2009 0.1350 0.1400 0.1250 0.1250 93,500 -0.01(-7.41%)
May 14, 2009 0.1300 0.1400 0.1300 0.1350 93,500 +0.01(+3.85%)
May 13, 2009 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
May 12, 2009 0.1350 0.1400 0.1300 0.1300 75,000 +0.00(+0.00%)
May 11, 2009 0.1300 0.1300 0.1300 0.1300 4,000 -0.01(-3.70%)
May 08, 2009 0.1350 0.1350 0.1300 0.1350 66,000 +0.00(+0.00%)
May 07, 2009 0.1350 0.1400 0.1300 0.1350 58,000 +0.01(+3.85%)
May 06, 2009 0.1350 0.1350 0.1250 0.1300 146,500 -0.01(-3.70%)
May 05, 2009 0.1400 0.1400 0.1300 0.1350 36,500 -0.01(-3.57%)
May 04, 2009 0.1450 0.1450 0.1300 0.1400 88,000 +0.01(+3.70%)
May 01, 2009 0.1500 0.1500 0.1350 0.1350 134,500 -0.01(-10.00%)
Apr 30, 2009 0.1550 0.1700 0.1400 0.1500 236,300 -0.01(-3.23%)
Apr 29, 2009 0.1250 0.1650 0.1200 0.1550 700,700 +0.04(+29.17%)
Apr 28, 2009 0.1200 0.1200 0.1200 0.1200 43,000 +0.00(+0.00%)
Apr 27, 2009 0.1300 0.1300 0.1200 0.1200 135,000 -0.01(-7.69%)
Apr 24, 2009 0.1250 0.1300 0.1250 0.1300 57,000 +0.01(+4.00%)
Apr 23, 2009 0.1300 0.1300 0.1250 0.1250 43,000 -0.01(-7.41%)
Apr 22, 2009 0.1300 0.1350 0.1250 0.1350 25,200 +0.00(+0.00%)
Apr 21, 2009 0.1350 0.1350 0.1250 0.1350 152,500 +0.01(+3.85%)
Apr 20, 2009 0.1350 0.1350 0.1250 0.1300 39,000 +0.01(+4.00%)
Apr 17, 2009 0.1350 0.1350 0.1250 0.1250 30,000 -0.01(-7.41%)
Apr 16, 2009 0.1300 0.1350 0.1300 0.1350 29,000 +0.01(+3.85%)
Apr 15, 2009 0.1350 0.1350 0.1250 0.1300 18,100 -0.01(-3.70%)
Apr 14, 2009 0.1350 0.1400 0.1300 0.1350 118,000 +0.00(+0.00%)
Apr 13, 2009 0.1350 0.1500 0.1300 0.1350 491,200 +0.03(+22.73%)
Apr 09, 2009 0.1150 0.1200 0.1100 0.1100 114,500 +0.00(+0.00%)
Apr 08, 2009 0.1150 0.1150 0.1050 0.1100 133,000 -0.01(-4.35%)
Apr 07, 2009 0.1150 0.1200 0.1050 0.1150 39,500 +0.00(+0.00%)
Apr 06, 2009 0.1200 0.1200 0.1050 0.1150 196,900 -0.00(-4.17%)
Apr 03, 2009 0.1150 0.1200 0.1100 0.1200 135,500 +0.01(+9.09%)
Apr 02, 2009 0.1100 0.1100 0.1100 0.1100 459,200 +0.00(+0.00%)
Apr 01, 2009 0.1000 0.1100 0.1000 0.1100 12,000 +0.01(+10.00%)
Mar 31, 2009 0.1100 0.1100 0.1000 0.1000 252,000 -0.01(-9.09%)
Mar 30, 2009 0.1050 0.1100 0.1050 0.1100 210,500 +0.00(+0.00%)
Mar 26, 2009 0.1050 0.1100 0.1000 0.1100 221,700 +0.01(+10.00%)
Mar 25, 2009 0.1000 0.1000 0.1000 0.1000 18,500 -0.00(-4.76%)
Mar 24, 2009 0.0950 0.1050 0.0950 0.1050 166,000 +0.01(+10.53%)
Mar 23, 2009 0.1000 0.1000 0.0950 0.0950 355,000 -0.01(-9.52%)
Mar 20, 2009 0.1050 0.1100 0.1000 0.1050 609,500 +0.00(+5.00%)
Mar 19, 2009 0.1100 0.1100 0.1000 0.1000 48,500 -0.00(-4.76%)
Mar 17, 2009 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 16, 2009 0.1050 0.1050 0.1000 0.1000 65,115 -0.00(-4.76%)
Mar 13, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Mar 12, 2009 0.1000 0.1050 0.1000 0.1050 31,500 +0.00(+5.00%)
Mar 11, 2009 0.1050 0.1100 0.1000 0.1000 95,600 -0.00(-4.76%)
Mar 10, 2009 0.1000 0.1050 0.1000 0.1050 107,500 +0.00(+0.00%)
Mar 09, 2009 0.1100 0.1100 0.1050 0.1050 40,000 +0.00(+0.00%)
Mar 06, 2009 0.1050 0.1100 0.1000 0.1050 84,500 -0.01(-4.55%)
Mar 05, 2009 0.1050 0.1100 0.1000 0.1100 31,000 +0.01(+4.76%)
Mar 04, 2009 0.1050 0.1100 0.1000 0.1050 70,200 -0.01(-4.55%)
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.