Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 27, 2018 0.1100 0.1100 0.1100 0.1100 11,000 -0.01(-8.33%)
Apr 26, 2018 0.1200 0.1250 0.1150 0.1200 30,500 +0.00(+0.00%)
Apr 25, 2018 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
Apr 24, 2018 0.1150 0.1250 0.1150 0.1250 157,500 +0.01(+8.70%)
Apr 23, 2018 0.1150 0.1150 0.1050 0.1150 113,800 +0.00(+0.00%)
Apr 20, 2018 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Apr 19, 2018 0.1100 0.1100 0.1100 0.1100 63,000 -0.01(-4.35%)
Apr 16, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 13, 2018 0.1100 0.1200 0.1100 0.1200 125,000 +0.01(+9.09%)
Apr 12, 2018 0.1150 0.1150 0.1100 0.1100 19,000 +0.00(+0.00%)
Apr 11, 2018 0.1100 0.1150 0.1100 0.1100 134,000 +0.01(+4.76%)
Apr 10, 2018 0.1000 0.1050 0.1000 0.1050 244,500 -0.01(-4.55%)
Apr 09, 2018 0.1100 0.1100 0.1100 0.1100 24,000 +0.00(+0.00%)
Apr 06, 2018 0.1000 0.1100 0.1000 0.1100 100,500 +0.00(+0.00%)
Apr 05, 2018 0.1050 0.1100 0.1000 0.1100 19,000 +0.00(+0.00%)
Apr 04, 2018 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Apr 03, 2018 0.1000 0.1050 0.1000 0.1000 127,500 -0.00(-4.76%)
Mar 29, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 28, 2018 0.1050 0.1050 0.1000 0.1050 79,500 -0.01(-4.55%)
Mar 26, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 23, 2018 0.1100 0.1100 0.1050 0.1100 20,500 +0.00(+0.00%)
Mar 22, 2018 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-4.35%)
Mar 21, 2018 0.1050 0.1150 0.1050 0.1150 12,000 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1150 0.1000 0.1150 212,000 +0.01(+9.52%)
Mar 19, 2018 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-12.50%)
Mar 16, 2018 0.1050 0.1200 0.1050 0.1200 12,000 +0.00(+0.00%)
Mar 15, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Mar 14, 2018 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-4.35%)
Mar 13, 2018 0.1100 0.1150 0.1000 0.1150 93,800 +0.01(+4.55%)
Mar 09, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 08, 2018 0.1100 0.1200 0.1100 0.1200 47,500 +0.01(+9.09%)
Mar 06, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 01, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 28, 2018 0.1100 0.1200 0.1000 0.1150 74,000 +0.00(+0.00%)
Feb 27, 2018 0.1150 0.1150 0.1100 0.1150 97,000 -0.00(-4.17%)
Feb 26, 2018 0.1250 0.1250 0.1200 0.1200 40,000 +0.00(+4.35%)
Feb 23, 2018 0.1200 0.1200 0.1150 0.1150 13,000 -0.01(-8.00%)
Feb 22, 2018 0.1300 0.1300 0.1250 0.1250 16,000 -0.01(-3.85%)
Feb 21, 2018 0.1150 0.1300 0.1150 0.1300 49,000 +0.01(+8.33%)
Feb 20, 2018 0.1200 0.1200 0.1150 0.1200 52,000 +0.01(+9.09%)
Feb 16, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 15, 2018 0.1300 0.1300 0.1150 0.1200 104,500 -0.01(-7.69%)
Feb 14, 2018 0.1200 0.1300 0.1200 0.1300 2,350 +0.01(+8.33%)
Feb 13, 2018 0.1300 0.1350 0.1150 0.1200 133,500 -0.01(-7.69%)
Feb 12, 2018 0.1200 0.1300 0.1200 0.1300 2,500 +0.00(+0.00%)
Feb 09, 2018 0.1200 0.1300 0.1150 0.1300 29,000 +0.00(+0.00%)
Feb 08, 2018 0.1300 0.1400 0.1300 0.1300 87,900 +0.01(+8.33%)
Feb 07, 2018 0.1200 0.1200 0.1200 0.1200 14,400 -0.01(-4.00%)
Feb 06, 2018 0.1150 0.1250 0.1150 0.1250 20,630 +0.00(+0.00%)
Feb 05, 2018 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Feb 02, 2018 0.1250 0.1250 0.1100 0.1250 101,300 +0.01(+4.17%)
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.