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

Greencastle Resources Ltd (TSV: VGN )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 17, 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 (%)
Nov 30, 2006 0.2500 0.2950 0.2500 0.2800 226,500 +0.04(+14.29%)
Nov 29, 2006 0.2500 0.2700 0.2350 0.2450 174,500 +0.01(+2.08%)
Nov 28, 2006 0.2200 0.2400 0.2150 0.2400 105,000 +0.04(+20.00%)
Nov 27, 2006 0.1950 0.2250 0.1950 0.2000 205,500 +0.01(+2.56%)
Nov 24, 2006 0.1900 0.1950 0.1900 0.1950 51,000 -0.01(-2.50%)
Nov 22, 2006 0.1950 0.2000 0.1900 0.2000 30,500 +0.00(+0.00%)
Nov 21, 2006 0.1900 0.2050 0.1900 0.2000 120,000 +0.00(+0.00%)
Nov 20, 2006 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Nov 17, 2006 0.2050 0.2050 0.2000 0.2000 139,500 -0.00(-2.44%)
Nov 16, 2006 0.2050 0.2100 0.2050 0.2050 61,500 -0.01(-2.38%)
Nov 15, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 14, 2006 0.2100 0.2150 0.2100 0.2100 64,500 +0.01(+2.44%)
Nov 13, 2006 0.2050 0.2200 0.2050 0.2050 54,000 -0.01(-2.38%)
Nov 10, 2006 0.2100 0.2100 0.2100 0.2100 16,200 +0.01(+2.44%)
Nov 09, 2006 0.2050 0.2100 0.2050 0.2050 81,500 -0.02(-6.82%)
Nov 08, 2006 0.2100 0.2200 0.2100 0.2200 7,500 +0.01(+4.76%)
Nov 07, 2006 0.2150 0.2150 0.2100 0.2100 7,000 -0.01(-2.33%)
Nov 06, 2006 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Nov 03, 2006 0.2200 0.2200 0.2200 0.2200 4,800 -0.01(-2.22%)
Nov 02, 2006 0.2300 0.2350 0.2250 0.2250 35,500 -0.01(-6.25%)
Nov 01, 2006 0.2400 0.2400 0.2400 0.2400 10,500 +0.02(+11.63%)
Oct 31, 2006 0.2200 0.2200 0.2150 0.2150 6,000 -0.01(-2.27%)
Oct 30, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 27, 2006 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-8.33%)
Oct 26, 2006 0.2400 0.2500 0.2200 0.2400 130,000 +0.00(+0.00%)
Oct 25, 2006 0.2250 0.2400 0.2250 0.2400 150,000 +0.02(+9.09%)
Oct 24, 2006 0.2050 0.2200 0.2000 0.2200 116,500 +0.02(+10.00%)
Oct 23, 2006 0.2100 0.2150 0.2000 0.2000 64,500 +0.00(+0.00%)
Oct 20, 2006 0.2000 0.2000 0.1900 0.2000 68,500 +0.00(+0.00%)
Oct 19, 2006 0.1900 0.2000 0.1900 0.2000 50,000 +0.02(+8.11%)
Oct 18, 2006 0.1900 0.1900 0.1850 0.1850 60,000 -0.02(-7.50%)
Oct 17, 2006 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 16, 2006 0.2000 0.2000 0.2000 0.2000 50,000 -0.00(-2.44%)
Oct 13, 2006 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 12, 2006 0.2200 0.2200 0.2000 0.2050 162,500 -0.02(-6.82%)
Oct 11, 2006 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+7.32%)
Oct 10, 2006 0.2050 0.2050 0.2050 0.2050 8,500 +0.01(+7.89%)
Oct 09, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 06, 2006 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 05, 2006 0.2000 0.2000 0.1900 0.1900 26,000 +0.00(+0.00%)
Oct 04, 2006 0.2000 0.2000 0.1900 0.1900 57,000 -0.01(-2.56%)
Oct 03, 2006 0.1950 0.1950 0.1900 0.1950 62,000 +0.01(+5.41%)
Oct 02, 2006 0.2100 0.2100 0.1850 0.1850 84,000 -0.04(-17.78%)
Sep 29, 2006 0.2300 0.2300 0.2250 0.2250 18,000 -0.01(-6.25%)
Sep 28, 2006 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+6.67%)
Sep 27, 2006 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Sep 26, 2006 0.2200 0.2250 0.2100 0.2250 28,500 +0.01(+2.27%)
Sep 25, 2006 0.2250 0.2250 0.2200 0.2200 20,000 -0.01(-4.35%)
Sep 22, 2006 0.2400 0.2400 0.2300 0.2300 33,800 -0.01(-6.12%)
Sep 21, 2006 0.2150 0.2500 0.2150 0.2450 90,000 +0.02(+11.36%)
Sep 20, 2006 0.2250 0.2250 0.2200 0.2200 22,500 -0.03(-12.00%)
Sep 19, 2006 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Sep 18, 2006 0.2650 0.2650 0.2400 0.2400 32,000 -0.02(-7.69%)
Sep 15, 2006 0.2600 0.2600 0.2600 0.2600 5,014 -0.01(-3.70%)
Sep 14, 2006 0.2300 0.2700 0.2300 0.2700 97,656 +0.04(+17.39%)
Sep 13, 2006 0.2250 0.2300 0.2250 0.2300 25,000 +0.00(+0.00%)
Sep 12, 2006 0.2300 0.2300 0.2300 0.2300 27,200 +0.01(+2.22%)
Sep 11, 2006 0.2250 0.2250 0.2250 0.2250 32,000 +0.00(+0.00%)
Sep 08, 2006 0.2300 0.2300 0.2250 0.2250 20,000 -0.01(-4.26%)
Sep 06, 2006 0.2400 0.2400 0.2350 0.2350 8,000 -0.01(-2.08%)
Sep 05, 2006 0.2400 0.2400 0.2350 0.2400 48,000 -0.01(-4.00%)
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.