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 (%)
Jun 30, 2008 0.5100 0.5200 0.4600 0.4650 819,190 -0.03(-7.00%)
Jun 27, 2008 0.5300 0.5600 0.4750 0.5000 1,466,405 -0.04(-7.41%)
Jun 26, 2008 0.5200 0.6300 0.5100 0.5400 4,073,985 +0.05(+10.20%)
Jun 25, 2008 0.5100 0.5200 0.4700 0.4900 1,286,274 -0.01(-2.00%)
Jun 24, 2008 0.6000 0.6200 0.5000 0.5000 5,336,094 -0.09(-15.25%)
Jun 23, 2008 0.4250 0.6000 0.3700 0.5900 8,237,300 +0.18(+45.68%)
Jun 20, 2008 0.3800 0.4450 0.3400 0.4050 6,843,000 +0.08(+24.62%)
Jun 19, 2008 0.3400 0.3400 0.3100 0.3250 506,649 -0.02(-4.41%)
Jun 18, 2008 0.2550 0.3500 0.2500 0.3400 2,544,400 +0.08(+30.77%)
Jun 17, 2008 0.2850 0.2850 0.2550 0.2600 470,500 -0.02(-5.45%)
Jun 16, 2008 0.2800 0.2900 0.2550 0.2750 422,800 +0.01(+1.85%)
Jun 13, 2008 0.2850 0.3050 0.2600 0.2700 1,145,782 -0.01(-3.57%)
Jun 12, 2008 0.3200 0.3850 0.2750 0.2800 5,142,649 +0.00(+0.00%)
Jun 11, 2008 0.3400 0.3400 0.2800 0.2800 826,820 -0.04(-13.85%)
Jun 10, 2008 0.2400 0.3450 0.2400 0.3250 2,260,438 +0.08(+32.65%)
Jun 09, 2008 0.2250 0.2500 0.2250 0.2450 345,000 +0.01(+6.52%)
Jun 06, 2008 0.2200 0.2400 0.2200 0.2300 287,500 +0.02(+9.52%)
Jun 05, 2008 0.2300 0.2300 0.2050 0.2100 348,700 -0.02(-8.70%)
Jun 04, 2008 0.2350 0.2400 0.2000 0.2300 629,360 +0.00(+0.00%)
Jun 03, 2008 0.2250 0.3000 0.2250 0.2300 3,138,072 +0.04(+17.95%)
Jun 02, 2008 0.1600 0.2000 0.1600 0.1950 276,000 +0.05(+30.00%)
May 30, 2008 0.1350 0.1550 0.1350 0.1500 220,600 +0.02(+15.38%)
May 29, 2008 0.1450 0.1550 0.1300 0.1300 214,000 +0.01(+4.00%)
May 28, 2008 0.1300 0.1300 0.1250 0.1250 47,000 -0.01(-3.85%)
May 27, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 26, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 23, 2008 0.1300 0.1300 0.1300 0.1300 40,000 -0.01(-7.14%)
May 22, 2008 0.1400 0.1400 0.1400 0.1400 1,500 +0.01(+7.69%)
May 21, 2008 0.1300 0.1400 0.1250 0.1300 166,000 +0.00(+0.00%)
May 20, 2008 0.1300 0.1300 0.1300 0.1300 190,000 -0.01(-3.70%)
May 19, 2008 0.1300 0.1350 0.1300 0.1350 40,000 +0.00(+0.00%)
May 16, 2008 0.1300 0.1350 0.1300 0.1350 40,000 -0.01(-3.57%)
May 15, 2008 0.1400 0.1400 0.1400 0.1400 59,000 -0.01(-9.68%)
May 14, 2008 0.1300 0.1550 0.1300 0.1550 128,100 +0.03(+24.00%)
May 13, 2008 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
May 12, 2008 0.1300 0.1300 0.1250 0.1250 36,000 -0.01(-3.85%)
May 09, 2008 0.1250 0.1300 0.1250 0.1300 20,000 +0.01(+4.00%)
May 08, 2008 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
May 07, 2008 0.1250 0.1250 0.1250 0.1250 45,000 +0.00(+0.00%)
May 06, 2008 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 05, 2008 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 02, 2008 0.1300 0.1300 0.1250 0.1250 50,000 -0.01(-3.85%)
May 01, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 30, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 29, 2008 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Apr 28, 2008 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Apr 25, 2008 0.1300 0.1300 0.1250 0.1250 210,000 +0.00(+0.00%)
Apr 24, 2008 0.1200 0.1250 0.1150 0.1250 71,000 -0.01(-7.41%)
Apr 23, 2008 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 22, 2008 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 21, 2008 0.1350 0.1350 0.1350 0.1350 7,500 +0.02(+12.50%)
Apr 18, 2008 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Apr 17, 2008 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 16, 2008 0.1200 0.1200 0.1150 0.1200 45,000 +0.00(+0.00%)
Apr 15, 2008 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 14, 2008 0.1300 0.1300 0.1200 0.1200 20,000 +0.00(+4.35%)
Apr 11, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 10, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 09, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 08, 2008 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Apr 07, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 04, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 03, 2008 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 02, 2008 0.1250 0.1250 0.1150 0.1150 40,000 -0.01(-11.54%)
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.