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 (%)
Jul 30, 2010 0.1250 0.1250 0.1200 0.1200 8,200 -0.01(-4.00%)
Jul 29, 2010 0.1200 0.1250 0.1200 0.1250 5,000 -0.01(-3.85%)
Jul 28, 2010 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Jul 27, 2010 0.1250 0.1250 0.1200 0.1200 54,000 -0.01(-7.69%)
Jul 26, 2010 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jul 23, 2010 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jul 22, 2010 0.1150 0.1200 0.1150 0.1200 101,000 +0.00(+4.35%)
Jul 21, 2010 0.1200 0.1200 0.1150 0.1150 125,000 -0.00(-4.17%)
Jul 20, 2010 0.1200 0.1200 0.1200 0.1200 85,000 +0.00(+0.00%)
Jul 19, 2010 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-4.00%)
Jul 16, 2010 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 15, 2010 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 14, 2010 0.1250 0.1250 0.1200 0.1250 4,500 -0.01(-3.85%)
Jul 13, 2010 0.1300 0.1300 0.1300 0.1300 1,313 +0.01(+13.04%)
Jul 12, 2010 0.1200 0.1200 0.1150 0.1150 16,000 -0.00(-4.17%)
Jul 09, 2010 0.1150 0.1200 0.1150 0.1200 66,000 +0.00(+4.35%)
Jul 08, 2010 0.1250 0.1250 0.1150 0.1150 23,000 -0.00(-4.17%)
Jul 07, 2010 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+4.35%)
Jul 06, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 02, 2010 0.1200 0.1300 0.1150 0.1150 86,000 -0.01(-11.54%)
Jun 30, 2010 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 29, 2010 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jun 25, 2010 0.1200 0.1200 0.1200 0.1200 77,000 +0.00(+0.00%)
Jun 24, 2010 0.1200 0.1200 0.1200 0.1200 1,250 -0.01(-7.69%)
Jun 23, 2010 0.1200 0.1300 0.1200 0.1300 31,000 +0.01(+8.33%)
Jun 22, 2010 0.1300 0.1300 0.1200 0.1200 1,600 -0.01(-4.00%)
Jun 21, 2010 0.1200 0.1250 0.1200 0.1250 80,100 +0.01(+4.17%)
Jun 18, 2010 0.1300 0.1300 0.1200 0.1200 81,000 +0.00(+0.00%)
Jun 17, 2010 0.1250 0.1300 0.1150 0.1200 208,500 +0.00(+4.35%)
Jun 16, 2010 0.1150 0.1150 0.1150 0.1150 17,000 -0.01(-8.00%)
Jun 15, 2010 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 14, 2010 0.1200 0.1250 0.1200 0.1250 110,000 +0.01(+4.17%)
Jun 11, 2010 0.1200 0.1200 0.1200 0.1200 41,000 +0.00(+0.00%)
Jun 10, 2010 0.1200 0.1200 0.1200 0.1200 80,000 +0.00(+0.00%)
Jun 09, 2010 0.1200 0.1250 0.1200 0.1200 126,000 -0.01(-4.00%)
Jun 08, 2010 0.1250 0.1300 0.1250 0.1250 86,000 +0.00(+0.00%)
Jun 07, 2010 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jun 04, 2010 0.1300 0.1300 0.1250 0.1250 14,000 -0.01(-7.41%)
Jun 03, 2010 0.1300 0.1350 0.1300 0.1350 16,000 +0.01(+3.85%)
Jun 02, 2010 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Jun 01, 2010 0.1350 0.1350 0.1300 0.1300 80,000 -0.01(-3.70%)
May 31, 2010 0.1350 0.1350 0.1350 0.1350 67,000 +0.01(+3.85%)
May 28, 2010 0.1350 0.1350 0.1250 0.1300 65,500 -0.01(-3.70%)
May 27, 2010 0.1250 0.1350 0.1250 0.1350 6,000 +0.01(+8.00%)
May 26, 2010 0.1250 0.1250 0.1250 0.1250 75,500 +0.01(+4.17%)
May 25, 2010 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 21, 2010 0.1150 0.1200 0.1150 0.1200 21,000 +0.00(+4.35%)
May 20, 2010 0.1250 0.1250 0.1150 0.1150 52,000 -0.01(-8.00%)
May 19, 2010 0.1200 0.1300 0.1200 0.1250 178,000 +0.01(+4.17%)
May 18, 2010 0.1250 0.1250 0.1200 0.1200 181,500 -0.01(-4.00%)
May 17, 2010 0.1250 0.1250 0.1250 0.1250 7,000 -0.01(-3.85%)
May 14, 2010 0.1300 0.1300 0.1300 0.1300 91,500 +0.00(+0.00%)
May 13, 2010 0.1300 0.1300 0.1300 0.1300 43,000 -0.01(-3.70%)
May 12, 2010 0.1300 0.1350 0.1250 0.1350 67,500 +0.01(+8.00%)
May 11, 2010 0.1250 0.1250 0.1250 0.1250 69,000 -0.01(-3.85%)
May 10, 2010 0.1250 0.1300 0.1250 0.1300 14,000 +0.01(+4.00%)
May 07, 2010 0.1350 0.1350 0.1250 0.1250 28,065 -0.01(-7.41%)
May 06, 2010 0.1350 0.1350 0.1350 0.1350 244,000 +0.00(+0.00%)
May 05, 2010 0.1350 0.1350 0.1350 0.1350 45,000 +0.00(+0.00%)
May 04, 2010 0.1350 0.1350 0.1350 0.1350 68,500 -0.01(-3.57%)
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.