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 (%)
May 30, 2014 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-15.00%)
May 29, 2014 0.0850 0.1000 0.0850 0.1000 12,000 -0.00(-4.76%)
May 28, 2014 0.1050 0.1050 0.1050 0.1050 3,000 +0.02(+23.53%)
May 27, 2014 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
May 22, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 21, 2014 0.0800 0.0850 0.0800 0.0850 45,000 +0.00(+0.00%)
May 20, 2014 0.0950 0.0950 0.0800 0.0850 79,500 +0.00(+0.00%)
May 16, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 15, 2014 0.0850 0.0900 0.0800 0.0800 246,500 +0.00(+0.00%)
May 14, 2014 0.0800 0.0800 0.0800 0.0800 13,500 +0.00(+0.00%)
May 13, 2014 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+14.29%)
May 12, 2014 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 09, 2014 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 08, 2014 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
May 07, 2014 0.0700 0.0750 0.0700 0.0750 40,000 +0.00(+0.00%)
May 06, 2014 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
May 05, 2014 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
May 01, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 28, 2014 0.0700 0.0700 0.0700 0.0700 100,500 +0.01(+7.69%)
Apr 25, 2014 0.0650 0.0650 0.0650 0.0650 13,000 -0.01(-7.14%)
Apr 24, 2014 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Apr 22, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2014 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 14, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 10, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 09, 2014 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 07, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 02, 2014 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 27, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 24, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 14, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 13, 2014 0.0650 0.0700 0.0650 0.0700 384,000 +0.01(+7.69%)
Mar 12, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 11, 2014 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
Mar 07, 2014 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 04, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 03, 2014 0.0650 0.0650 0.0650 0.0650 86,000 +0.00(+0.00%)
Feb 26, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 25, 2014 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-7.14%)
Feb 21, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 20, 2014 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Feb 19, 2014 0.0700 0.0700 0.0600 0.0650 63,000 -0.01(-7.14%)
Feb 18, 2014 0.0700 0.0700 0.0700 0.0700 33,000 +0.01(+7.69%)
Feb 14, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2014 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 10, 2014 0.0600 0.0600 0.0600 0.0600 10,200 -0.01(-7.69%)
Feb 07, 2014 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Feb 06, 2014 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
Feb 05, 2014 0.0650 0.0650 0.0600 0.0600 233,000 +0.00(+0.00%)
Feb 04, 2014 0.0700 0.0700 0.0600 0.0600 83,000 -0.01(-14.29%)
Feb 03, 2014 0.0500 0.0700 0.0500 0.0700 2,200,800 +0.02(+40.00%)
Jan 31, 2014 0.0700 0.0750 0.0500 0.0500 806,000 -0.01(-16.67%)
Jan 30, 2014 0.0800 0.0800 0.0600 0.0600 30,000 -0.02(-25.00%)
Jan 29, 2014 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Jan 23, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 21, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 20, 2014 0.0850 0.0850 0.0850 0.0850 57,000 +0.00(+0.00%)
Jan 17, 2014 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Jan 16, 2014 0.0800 0.0850 0.0800 0.0800 102,500 +0.01(+6.67%)
Jan 15, 2014 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jan 10, 2014 0.0750 0.0750 0.0750 852 +0.00(+7.14%)
Jan 09, 2014 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jan 08, 2014 0.0600 0.0700 0.0600 0.0700 47,500 +0.01(+16.67%)
Jan 06, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2014 0.0650 0.0650 0.0600 0.0600 125,000 -0.01(-7.69%)
Dec 27, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 20, 2013 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 19, 2013 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Dec 18, 2013 0.0600 0.0600 0.0600 0.0600 70,000 -0.01(-7.69%)
Dec 17, 2013 0.0600 0.0650 0.0600 0.0650 34,000 +0.01(+8.33%)
Dec 16, 2013 0.0650 0.0650 0.0600 0.0600 44,500 -0.01(-7.69%)
Dec 10, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 06, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 05, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 02, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 29, 2013 0.0700 0.0700 0.0650 0.0650 195,000 +0.00(+0.00%)
Nov 28, 2013 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 25, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 22, 2013 0.0700 0.0700 0.0650 0.0650 20,500 -0.01(-7.14%)
Nov 21, 2013 0.0700 0.0700 0.0700 0.0700 8,818 +0.00(+0.00%)
Nov 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2013 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Nov 08, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 07, 2013 0.0700 0.0750 0.0600 0.0600 202,000 -0.01(-14.29%)
Nov 06, 2013 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Nov 05, 2013 0.0650 0.0650 0.0650 0.0650 1,275 +0.00(+0.00%)
Nov 01, 2013 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 31, 2013 0.0750 0.0750 0.0750 0.0750 1,299,000 +0.01(+15.38%)
Oct 29, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 25, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 23, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 22, 2013 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Oct 21, 2013 0.0700 0.0700 0.0650 0.0700 141,156 +0.01(+16.67%)
Oct 18, 2013 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Oct 07, 2013 0.0600 0.0600 0.0600 0.0600 136,500 +0.00(+0.00%)
Oct 04, 2013 0.0600 0.0600 0.0600 0.0600 10,200 -0.01(-7.69%)
Sep 30, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 27, 2013 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Sep 26, 2013 0.0650 0.0650 0.0600 0.0650 92,000 +0.00(+0.00%)
Sep 25, 2013 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+8.33%)
Sep 24, 2013 0.0650 0.0650 0.0600 0.0600 65,500 -0.01(-7.69%)
Sep 19, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 18, 2013 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Sep 11, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 06, 2013 0.0700 0.0700 0.0700 0.0700 50,500 +0.01(+7.69%)
Sep 04, 2013 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 03, 2013 0.0700 0.0700 0.0600 0.0600 77,690 -0.01(-20.00%)
Aug 26, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Aug 22, 2013 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 21, 2013 0.0600 0.0650 0.0600 0.0650 50,000 -0.01(-13.33%)
Aug 19, 2013 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Aug 15, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 13, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2013 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+9.09%)
Aug 06, 2013 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jul 31, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 30, 2013 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
Jul 29, 2013 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+10.00%)
Jul 26, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 25, 2013 0.0550 0.0550 0.0500 0.0500 207,500 +0.00(+0.00%)
Jul 24, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2013 0.0550 0.0600 0.0500 0.0500 27,500 -0.00(-9.09%)
Jul 22, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 19, 2013 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jul 18, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 17, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 16, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 15, 2013 0.0450 0.0550 0.0450 0.0550 14,500 +0.00(+0.00%)
Jul 12, 2013 0.0550 0.0550 0.0550 0.0550 11,000 +0.01(+22.22%)
Jul 11, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 09, 2013 0.0500 0.0500 0.0450 0.0450 12,364 -0.01(-18.18%)
Jul 08, 2013 0.0500 0.0550 0.0500 0.0550 55,000 +0.00(+10.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0.0500 10,150 +0.00(+0.00%)
Jul 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2013 0.0550 0.0550 0.0500 0.0500 16,000 -0.01(-16.67%)
Jun 25, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 21, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0600 0.0550 0.0600 41,000 +0.00(+9.09%)
Jun 19, 2013 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Jun 18, 2013 0.0600 0.0600 0.0550 0.0550 33,000 -0.00(-8.33%)
Jun 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 14, 2013 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Jun 13, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 12, 2013 0.0600 0.0600 0.0600 0.0600 10,500 -0.01(-7.69%)
Jun 11, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 10, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 07, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 06, 2013 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 05, 2013 0.0650 0.0650 0.0650 0.0650 21,000 +0.01(+8.33%)
Jun 04, 2013 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
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.