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, 2011 0.1400 0.1400 0.1350 0.1350 13,000 -0.01(-10.00%)
Oct 28, 2011 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 27, 2011 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+11.11%)
Oct 26, 2011 0.1350 0.1350 0.1350 0.1350 10,000 -0.02(-12.90%)
Oct 25, 2011 0.1400 0.1550 0.1400 0.1550 10,500 +0.01(+3.33%)
Oct 24, 2011 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-6.25%)
Oct 21, 2011 0.1300 0.1600 0.1300 0.1600 39,000 +0.03(+23.08%)
Oct 20, 2011 0.1300 0.1350 0.1300 0.1300 102,500 -0.01(-3.70%)
Oct 19, 2011 0.1350 0.1450 0.1300 0.1350 49,500 +0.00(+0.00%)
Oct 18, 2011 0.1400 0.1400 0.1350 0.1350 26,150 +0.01(+8.00%)
Oct 17, 2011 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Oct 14, 2011 0.1250 0.1250 0.1250 0.1250 33,000 -0.02(-13.79%)
Oct 13, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 12, 2011 0.1300 0.1450 0.1300 0.1450 12,000 +0.00(+0.00%)
Oct 11, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 07, 2011 0.1350 0.1450 0.1200 0.1450 6,873 +0.01(+7.41%)
Oct 06, 2011 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 05, 2011 0.1300 0.1350 0.1300 0.1350 6,500 +0.01(+3.85%)
Oct 04, 2011 0.1250 0.1300 0.1250 0.1300 88,900 +0.01(+4.00%)
Oct 03, 2011 0.1400 0.1400 0.1250 0.1250 53,000 -0.01(-3.85%)
Sep 30, 2011 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+4.00%)
Sep 29, 2011 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Sep 28, 2011 0.1300 0.1400 0.1250 0.1250 85,500 -0.01(-7.41%)
Sep 27, 2011 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 26, 2011 0.1350 0.1350 0.1300 0.1350 70,000 -0.01(-6.90%)
Sep 23, 2011 0.1450 0.1450 0.1350 0.1450 77,500 +0.00(+3.57%)
Sep 22, 2011 0.1500 0.1550 0.1350 0.1400 150,000 -0.00(-3.45%)
Sep 21, 2011 0.1550 0.1550 0.1450 0.1450 32,000 +0.00(+0.00%)
Sep 20, 2011 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 19, 2011 0.1450 0.1450 0.1450 0.1450 33,200 +0.00(+0.00%)
Sep 16, 2011 0.1600 0.1600 0.1450 0.1450 40,000 -0.01(-3.33%)
Sep 15, 2011 0.1600 0.1600 0.1500 0.1500 7,200 +0.00(+0.00%)
Sep 14, 2011 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Sep 13, 2011 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Sep 12, 2011 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
Sep 09, 2011 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Sep 08, 2011 0.1500 0.1600 0.1500 0.1600 10,500 +0.00(+0.00%)
Sep 07, 2011 0.1500 0.1600 0.1500 0.1600 28,000 +0.01(+6.67%)
Sep 06, 2011 0.1550 0.1550 0.1500 0.1500 96,000 -0.01(-3.23%)
Sep 02, 2011 0.1550 0.1550 0.1550 0.1550 12,000 -0.01(-3.13%)
Sep 01, 2011 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Aug 31, 2011 0.1700 0.1700 0.1700 0.1700 13,430 +0.02(+9.68%)
Aug 30, 2011 0.1750 0.1750 0.1550 0.1550 21,400 -0.02(-11.43%)
Aug 29, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 26, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 25, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 24, 2011 0.1550 0.1750 0.1500 0.1750 13,500 +0.02(+16.67%)
Aug 23, 2011 0.1650 0.1650 0.1500 0.1500 34,600 -0.02(-9.09%)
Aug 22, 2011 0.1700 0.1700 0.1650 0.1650 4,736 -0.01(-8.33%)
Aug 19, 2011 0.1800 0.1800 0.1800 0.1800 8,000 +0.01(+5.88%)
Aug 18, 2011 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Aug 17, 2011 0.1700 0.1700 0.1700 0.1700 30,000 -0.02(-12.82%)
Aug 16, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 15, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 12, 2011 0.1800 0.1950 0.1800 0.1950 24,300 +0.01(+5.41%)
Aug 11, 2011 0.1800 0.1850 0.1800 0.1850 10,000 +0.01(+5.71%)
Aug 10, 2011 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+2.94%)
Aug 09, 2011 0.1700 0.1750 0.1600 0.1700 72,943 +0.00(+0.00%)
Aug 08, 2011 0.1700 0.1750 0.1600 0.1700 167,000 -0.00(-2.86%)
Aug 05, 2011 0.1900 0.1900 0.1700 0.1750 182,000 -0.02(-7.89%)
Aug 04, 2011 0.2100 0.2100 0.1900 0.1900 59,590 -0.01(-5.00%)
Aug 03, 2011 0.2000 0.2000 0.2000 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.