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 31, 2006 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 30, 2006 0.2850 0.2850 0.2850 0.2850 5,000 +0.01(+5.56%)
May 26, 2006 0.2550 0.2900 0.2550 0.2700 88,000 +0.03(+12.50%)
May 25, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 24, 2006 0.2500 0.2500 0.2400 0.2400 31,000 +0.00(+0.00%)
May 23, 2006 0.2500 0.2500 0.2400 0.2400 80,000 +0.00(+0.00%)
May 22, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 19, 2006 0.2700 0.2700 0.2400 0.2400 46,500 -0.03(-9.43%)
May 18, 2006 0.2550 0.2650 0.2450 0.2650 100,000 +0.01(+1.92%)
May 17, 2006 0.2800 0.2850 0.2600 0.2600 112,000 -0.02(-5.45%)
May 16, 2006 0.2750 0.2800 0.2600 0.2750 62,500 -0.01(-1.79%)
May 15, 2006 0.3000 0.3000 0.2800 0.2800 23,500 -0.03(-9.68%)
May 12, 2006 0.3000 0.3100 0.2950 0.3100 17,500 +0.01(+1.64%)
May 11, 2006 0.3050 0.3050 0.3050 0.3050 20,000 +0.01(+1.67%)
May 10, 2006 0.3000 0.3000 0.3000 0.3000 30,000 -0.02(-6.25%)
May 09, 2006 0.2950 0.3200 0.2900 0.3200 155,000 +0.03(+8.47%)
May 08, 2006 0.3050 0.3250 0.2950 0.2950 145,500 -0.01(-1.67%)
May 05, 2006 0.3250 0.3250 0.3000 0.3000 207,000 -0.02(-4.76%)
May 04, 2006 0.3100 0.3200 0.3000 0.3150 97,000 +0.01(+1.61%)
May 03, 2006 0.3100 0.3100 0.3000 0.3100 261,200 -0.02(-4.62%)
May 02, 2006 0.3250 0.3250 0.3200 0.3250 30,000 +0.03(+8.33%)
May 01, 2006 0.3050 0.3150 0.3000 0.3000 6,000 +0.00(+0.00%)
Apr 28, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Apr 27, 2006 0.2750 0.2800 0.2700 0.2750 113,000 -0.02(-6.78%)
Apr 26, 2006 0.2800 0.2950 0.2800 0.2950 51,000 +0.01(+1.72%)
Apr 25, 2006 0.2850 0.2900 0.2800 0.2900 42,000 +0.01(+3.57%)
Apr 24, 2006 0.3000 0.3000 0.2800 0.2800 63,000 -0.02(-6.67%)
Apr 21, 2006 0.2950 0.3150 0.2700 0.3000 246,800 +0.00(+0.00%)
Apr 20, 2006 0.3200 0.3200 0.2900 0.3000 199,700 -0.01(-3.23%)
Apr 19, 2006 0.3100 0.3200 0.3050 0.3100 113,300 -0.01(-3.13%)
Apr 18, 2006 0.3350 0.3350 0.2900 0.3200 199,500 -0.03(-8.57%)
Apr 17, 2006 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+1.45%)
Apr 13, 2006 0.3150 0.3450 0.3100 0.3450 57,000 +0.01(+4.55%)
Apr 12, 2006 0.3100 0.3300 0.3100 0.3300 88,000 +0.02(+6.45%)
Apr 11, 2006 0.3100 0.3100 0.3100 0.3100 29,000 -0.01(-1.59%)
Apr 10, 2006 0.3300 0.3400 0.3100 0.3150 182,500 -0.03(-7.35%)
Apr 07, 2006 0.3300 0.3400 0.3200 0.3400 62,500 +0.01(+3.03%)
Apr 06, 2006 0.3250 0.3500 0.3250 0.3300 116,800 +0.00(+0.00%)
Apr 05, 2006 0.3400 0.3500 0.3250 0.3300 177,000 -0.02(-5.71%)
Apr 04, 2006 0.3650 0.3650 0.3400 0.3500 146,210 -0.03(-7.89%)
Apr 03, 2006 0.3700 0.3850 0.3650 0.3800 61,500 +0.00(+0.00%)
Mar 31, 2006 0.3550 0.3850 0.3550 0.3800 180,750 +0.02(+4.11%)
Mar 30, 2006 0.3600 0.3900 0.3600 0.3650 74,000 -0.01(-2.67%)
Mar 29, 2006 0.3800 0.3800 0.3650 0.3750 144,750 -0.01(-1.32%)
Mar 28, 2006 0.3800 0.4000 0.3800 0.3800 52,700 +0.00(+0.00%)
Mar 27, 2006 0.4000 0.4000 0.3800 0.3800 109,700 -0.02(-5.00%)
Mar 24, 2006 0.3900 0.4100 0.3900 0.4000 122,500 +0.01(+2.56%)
Mar 21, 2006 0.3950 0.4000 0.3750 0.3900 96,500 -0.03(-8.24%)
Mar 20, 2006 0.4300 0.4400 0.3900 0.4250 352,500 +0.00(+0.00%)
Mar 17, 2006 0.3800 0.4250 0.3750 0.4250 297,000 +0.05(+13.33%)
Mar 16, 2006 0.3750 0.3800 0.3650 0.3750 116,700 +0.01(+2.74%)
Mar 15, 2006 0.4000 0.4150 0.3550 0.3650 345,545 -0.03(-6.41%)
Mar 14, 2006 0.3850 0.4000 0.3850 0.3900 218,500 +0.01(+1.30%)
Mar 13, 2006 0.3800 0.4100 0.3800 0.3850 121,500 +0.01(+1.32%)
Mar 10, 2006 0.4000 0.4000 0.3650 0.3800 176,875 -0.02(-3.80%)
Mar 09, 2006 0.4200 0.4200 0.3900 0.3950 202,500 -0.02(-5.95%)
Mar 08, 2006 0.4150 0.4200 0.3800 0.4200 287,250 +0.00(+0.00%)
Mar 07, 2006 0.4150 0.4600 0.4150 0.4200 847,800 +0.01(+2.44%)
Mar 06, 2006 0.3900 0.4100 0.4100 0.4100 444,710 +0.03(+9.33%)
Mar 03, 2006 0.4000 0.4000 0.3700 0.3750 828,000 -0.03(-6.25%)
Mar 02, 2006 0.3650 0.4200 0.3550 0.4000 939,300 +0.04(+9.59%)
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.