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 29, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 25, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
May 23, 2018 0.0900 0.0950 0.0900 0.0950 41,500 +0.01(+5.56%)
May 22, 2018 0.0900 0.0900 0.0900 0.0900 11,850 -0.01(-5.26%)
May 18, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 15, 2018 0.0900 0.0950 0.0900 0.0950 49,800 +0.00(+0.00%)
May 14, 2018 0.1000 0.1000 0.0900 0.0950 116,000 -0.01(-5.00%)
May 11, 2018 0.1000 0.1000 0.1000 0.1000 184,500 +0.00(+0.00%)
May 10, 2018 0.1050 0.1100 0.1000 0.1000 27,500 +0.00(+0.00%)
May 09, 2018 0.1050 0.1050 0.1000 0.1000 3,100 -0.00(-4.76%)
May 08, 2018 0.1050 0.1050 0.1050 0.1050 100,800 -0.01(-4.55%)
May 04, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 03, 2018 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
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%)
Feb 01, 2018 0.1250 0.1250 0.1150 0.1200 73,000 -0.01(-4.00%)
Jan 31, 2018 0.1400 0.1400 0.1250 0.1250 689,169 -0.01(-3.85%)
Jan 30, 2018 0.1500 0.1550 0.1550 0.1300 630,000 -0.02(-16.13%)
Jan 29, 2018 0.1500 0.1750 0.1400 0.1550 741,625 +0.01(+10.71%)
Jan 26, 2018 0.1500 0.1600 0.1400 0.1400 328,210 -0.01(-6.67%)
Jan 25, 2018 0.1700 0.1700 0.1500 0.1500 273,825 -0.02(-11.76%)
Jan 24, 2018 0.1550 0.1700 0.1500 0.1700 510,900 +0.02(+13.33%)
Jan 23, 2018 0.1500 0.1500 0.1400 0.1500 101,851 +0.01(+3.45%)
Jan 22, 2018 0.1500 0.1700 0.1350 0.1450 320,900 -0.01(-3.33%)
Jan 19, 2018 0.1450 0.1500 0.1350 0.1500 240,825 +0.01(+7.14%)
Jan 18, 2018 0.1400 0.1400 0.1400 0.1400 82,000 +0.01(+3.70%)
Jan 17, 2018 0.1400 0.1400 0.1300 0.1350 301,800 -0.01(-10.00%)
Jan 16, 2018 0.1100 0.1500 0.1050 0.1500 974,000 +0.04(+42.86%)
Jan 15, 2018 0.1100 0.1200 0.1000 0.1050 352,500 -0.01(-12.50%)
Jan 12, 2018 0.1200 0.1200 0.1100 0.1200 99,000 +0.00(+4.35%)
Jan 11, 2018 0.1000 0.1150 0.0950 0.1150 361,500 +0.02(+21.05%)
Jan 10, 2018 0.1050 0.1050 0.0950 0.0950 25,500 -0.01(-9.52%)
Jan 09, 2018 0.0950 0.1050 0.0950 0.1050 53,000 +0.00(+5.00%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 39,000 +0.01(+5.26%)
Jan 04, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 02, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 22, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 21, 2017 0.0950 0.0950 0.0850 0.0950 193,500 +0.00(+0.00%)
Dec 20, 2017 0.0950 0.0950 0.0950 0.0950 52,000 +0.00(+0.00%)
Dec 19, 2017 0.0950 0.0950 0.0950 0.0950 56,000 +0.01(+5.56%)
Dec 18, 2017 0.0900 0.0900 0.0900 0.0900 66,000 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 13, 2017 0.1000 0.1000 0.0900 0.0900 131,500 +0.00(+0.00%)
Dec 12, 2017 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Dec 11, 2017 0.0900 0.0900 0.0900 0.0900 13,243 +0.00(+0.00%)
Dec 08, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 07, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 06, 2017 0.0900 0.0900 0.0900 0.0900 22,070 -0.01(-5.26%)
Dec 05, 2017 0.0950 0.0950 0.0950 0.0950 60,000 -0.01(-5.00%)
Dec 01, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0.1000 6,000 -0.00(-4.76%)
Nov 29, 2017 0.1050 0.1050 0.1050 0.1050 20,500 -0.01(-4.55%)
Nov 28, 2017 0.1050 0.1100 0.1000 0.1100 26,800 +0.01(+4.76%)
Nov 27, 2017 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+5.00%)
Nov 23, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 22, 2017 0.1050 0.1050 0.1050 0.1050 100,000 +0.00(+0.00%)
Nov 21, 2017 0.1050 0.1050 0.1050 0.1050 59,000 +0.00(+0.00%)
Nov 20, 2017 0.1050 0.1050 0.1050 0.1050 49,000 -0.01(-8.70%)
Nov 17, 2017 0.1100 0.1150 0.1050 0.1150 62,000 +0.01(+15.00%)
Nov 16, 2017 0.1000 0.1050 0.1000 0.1000 63,000 -0.01(-13.04%)
Nov 15, 2017 0.1050 0.1150 0.1050 0.1150 182,500 +0.01(+4.55%)
Nov 14, 2017 0.0900 0.1100 0.0900 0.1100 262,500 +0.01(+10.00%)
Nov 13, 2017 0.0900 0.1000 0.0900 0.1000 87,000 +0.01(+5.26%)
Nov 10, 2017 0.0900 0.0950 0.0900 0.0950 40,000 -0.01(-5.00%)
Nov 08, 2017 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Nov 07, 2017 0.0900 0.1000 0.0900 0.1000 189,000 +0.01(+17.65%)
Nov 03, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 02, 2017 0.0950 0.0950 0.0850 0.0850 73,000 +0.00(+0.00%)
Nov 01, 2017 0.0850 0.0850 0.0850 0.0850 23,000 +0.00(+0.00%)
Oct 31, 2017 0.0900 0.0900 0.0850 0.0850 14,000 -0.01(-10.53%)
Oct 27, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 26, 2017 0.0850 0.0900 0.0850 0.0900 60,000 +0.00(+5.88%)
Oct 25, 2017 0.0850 0.0850 0.0850 0.0850 110,000 -0.01(-10.53%)
Oct 24, 2017 0.0850 0.0950 0.0800 0.0950 361,000 +0.01(+18.75%)
Oct 23, 2017 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 20, 2017 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Oct 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 16, 2017 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Oct 12, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 10, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 04, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 28, 2017 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 27, 2017 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+20.00%)
Sep 25, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 22, 2017 0.0800 0.0800 0.0700 0.0800 111,000 -0.01(-11.11%)
Sep 20, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 14, 2017 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-13.64%)
Sep 13, 2017 0.1050 0.1100 0.1050 0.1100 13,500 +0.01(+10.00%)
Sep 08, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 06, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 31, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 30, 2017 0.0850 0.0850 0.0850 0.0850 59,000 -0.00(-5.56%)
Aug 28, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 25, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Aug 24, 2017 0.0900 0.0900 0.0900 0.0900 39,000 -0.01(-5.26%)
Aug 23, 2017 0.0900 0.0950 0.0900 0.0950 35,220 +0.01(+5.56%)
Aug 22, 2017 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+0.00%)
Aug 18, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 16, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 15, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 10, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 28, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 27, 2017 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Jul 18, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 05, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 04, 2017 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2017 0.1000 0.1000 0.1000 257 +0.00(+0.00%)
Jun 23, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2017 0.1000 0.1000 0.1000 0.1000 25,000 -0.00(-4.76%)
Jun 20, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 19, 2017 0.1050 0.1050 0.1050 0.1050 20,200 -0.01(-4.55%)
Jun 15, 2017 0.1100 0.1100 0.1100 200 +0.01(+10.00%)
Jun 14, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Jun 12, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 07, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
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.