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 (%)
Feb 26, 2010 0.1550 0.1550 0.1550 0.1550 3,135 +0.00(+0.00%)
Feb 25, 2010 0.1600 0.1650 0.1550 0.1550 58,500 -0.02(-8.82%)
Feb 24, 2010 0.1550 0.1700 0.1550 0.1700 50,000 +0.02(+9.68%)
Feb 23, 2010 0.1600 0.1700 0.1550 0.1550 155,500 -0.01(-3.13%)
Feb 22, 2010 0.1600 0.1600 0.1600 0.1600 11,500 +0.00(+0.00%)
Feb 19, 2010 0.1550 0.1600 0.1550 0.1600 89,700 +0.00(+0.00%)
Feb 18, 2010 0.1600 0.1600 0.1500 0.1600 30,000 +0.01(+3.23%)
Feb 17, 2010 0.1600 0.1650 0.1550 0.1550 31,000 +0.01(+3.33%)
Feb 16, 2010 0.1600 0.1600 0.1500 0.1500 59,950 +0.00(+0.00%)
Feb 12, 2010 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 11, 2010 0.1600 0.1650 0.1600 0.1600 55,000 +0.01(+3.23%)
Feb 10, 2010 0.1600 0.1600 0.1500 0.1550 85,000 -0.01(-3.13%)
Feb 09, 2010 0.1700 0.1700 0.1600 0.1600 138,500 +0.00(+0.00%)
Feb 08, 2010 0.1600 0.1600 0.1600 0.1600 23,500 +0.00(+0.00%)
Feb 05, 2010 0.1650 0.1650 0.1600 0.1600 52,000 -0.01(-3.03%)
Feb 04, 2010 0.1700 0.1700 0.1650 0.1650 193,500 +0.00(+0.00%)
Feb 03, 2010 0.1850 0.1900 0.1650 0.1650 413,850 -0.02(-10.81%)
Feb 02, 2010 0.1800 0.1850 0.1750 0.1850 98,500 +0.01(+2.78%)
Feb 01, 2010 0.1800 0.1800 0.1800 0.1800 70,500 -0.01(-2.70%)
Jan 29, 2010 0.1750 0.1850 0.1700 0.1850 91,000 +0.01(+8.82%)
Jan 28, 2010 0.1750 0.1750 0.1700 0.1700 49,950 +0.00(+0.00%)
Jan 27, 2010 0.1700 0.1750 0.1650 0.1700 362,000 +0.00(+0.00%)
Jan 26, 2010 0.1750 0.1750 0.1650 0.1700 65,000 +0.01(+3.03%)
Jan 25, 2010 0.1700 0.1800 0.1650 0.1650 359,500 +0.00(+0.00%)
Jan 22, 2010 0.1750 0.1750 0.1650 0.1650 7,000 +0.00(+0.00%)
Jan 21, 2010 0.1700 0.1750 0.1650 0.1650 127,000 +0.01(+3.13%)
Jan 20, 2010 0.1650 0.1700 0.1600 0.1600 20,900 +0.00(+0.00%)
Jan 19, 2010 0.1650 0.1650 0.1600 0.1600 71,200 -0.01(-3.03%)
Jan 18, 2010 0.1700 0.1700 0.1650 0.1650 22,500 -0.01(-2.94%)
Jan 15, 2010 0.1650 0.1750 0.1650 0.1700 339,500 +0.01(+3.03%)
Jan 14, 2010 0.1700 0.1700 0.1650 0.1650 109,500 -0.01(-2.94%)
Jan 13, 2010 0.1750 0.1850 0.1700 0.1700 101,900 -0.00(-2.86%)
Jan 12, 2010 0.1850 0.1850 0.1750 0.1750 193,800 -0.02(-10.26%)
Jan 11, 2010 0.1850 0.1950 0.1850 0.1950 244,300 +0.02(+8.33%)
Jan 08, 2010 0.1550 0.1800 0.1550 0.1800 191,500 +0.02(+16.13%)
Jan 07, 2010 0.1500 0.1600 0.1450 0.1550 247,500 +0.01(+3.33%)
Jan 06, 2010 0.1550 0.1550 0.1500 0.1500 49,652 +0.00(+0.00%)
Jan 05, 2010 0.1550 0.1600 0.1500 0.1500 15,000 +0.00(+0.00%)
Jan 04, 2010 0.1600 0.1600 0.1500 0.1500 90,500 -0.01(-3.23%)
Dec 31, 2009 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 30, 2009 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Dec 29, 2009 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Dec 24, 2009 0.1550 0.1550 0.1500 0.1500 53,000 -0.01(-3.23%)
Dec 23, 2009 0.1600 0.1600 0.1550 0.1550 63,000 +0.01(+3.33%)
Dec 22, 2009 0.1700 0.1700 0.1500 0.1500 78,500 -0.01(-6.25%)
Dec 21, 2009 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+3.23%)
Dec 18, 2009 0.1700 0.1700 0.1550 0.1550 30,000 -0.02(-11.43%)
Dec 17, 2009 0.1500 0.1750 0.1500 0.1750 14,500 +0.00(+2.94%)
Dec 16, 2009 0.1450 0.1700 0.1450 0.1700 131,500 +0.03(+21.43%)
Dec 15, 2009 0.1350 0.1400 0.1350 0.1400 40,000 +0.01(+3.70%)
Dec 14, 2009 0.1400 0.1400 0.1350 0.1350 108,000 -0.01(-3.57%)
Dec 11, 2009 0.1500 0.1500 0.1400 0.1400 76,800 -0.01(-6.67%)
Dec 10, 2009 0.1500 0.1500 0.1500 0.1500 38,000 +0.00(+0.00%)
Dec 09, 2009 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Dec 08, 2009 0.1500 0.1500 0.1500 0.1500 12,000 -0.01(-6.25%)
Dec 07, 2009 0.1450 0.1600 0.1400 0.1600 36,000 +0.02(+10.34%)
Dec 04, 2009 0.1600 0.1600 0.1450 0.1450 58,175 -0.01(-6.45%)
Dec 03, 2009 0.1500 0.1550 0.1500 0.1550 58,500 +0.01(+3.33%)
Dec 02, 2009 0.1600 0.1600 0.1500 0.1500 57,000 -0.01(-3.23%)
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.