Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greencastle Resources Ltd (TSV: VGN )

0.0500 UNCHANGED
Last Price Updated: 11:08 AM EDT, May 2, 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, 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%)
May 03, 2010 0.1400 0.1400 0.1400 0.1400 136,500 +0.00(+0.00%)
Apr 30, 2010 0.1400 0.1400 0.1400 0.1400 28,500 -0.00(-3.45%)
Apr 29, 2010 0.1300 0.1450 0.1300 0.1450 388,500 +0.01(+11.54%)
Apr 28, 2010 0.1300 0.1300 0.1300 0.1300 112,000 +0.00(+0.00%)
Apr 27, 2010 0.1400 0.1400 0.1300 0.1300 111,500 -0.01(-10.34%)
Apr 26, 2010 0.1300 0.1500 0.1300 0.1450 112,000 +0.01(+11.54%)
Apr 23, 2010 0.1300 0.1300 0.1300 0.1300 76,000 -0.01(-3.70%)
Apr 22, 2010 0.1300 0.1350 0.1300 0.1350 13,000 +0.01(+3.85%)
Apr 21, 2010 0.1300 0.1300 0.1300 0.1300 50,000 +0.00(+0.00%)
Apr 20, 2010 0.1300 0.1300 0.1300 0.1300 17,000 +0.00(+0.00%)
Apr 19, 2010 0.1300 0.1300 0.1300 0.1300 51,000 +0.00(+0.00%)
Apr 16, 2010 0.1300 0.1300 0.1300 0.1300 14,800 +0.00(+0.00%)
Apr 15, 2010 0.1400 0.1400 0.1250 0.1300 14,650 -0.01(-7.14%)
Apr 14, 2010 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 13, 2010 0.1300 0.1400 0.1300 0.1400 119,000 +0.02(+12.00%)
Apr 12, 2010 0.1200 0.1350 0.1200 0.1250 101,500 -0.01(-3.85%)
Apr 09, 2010 0.1300 0.1350 0.1300 0.1300 109,000 +0.01(+4.00%)
Apr 08, 2010 0.1200 0.1250 0.1200 0.1250 115,000 +0.00(+0.00%)
Apr 07, 2010 0.1250 0.1250 0.1200 0.1250 71,000 -0.01(-3.85%)
Apr 06, 2010 0.1300 0.1300 0.1300 0.1300 30,000 +0.00(+0.00%)
Apr 05, 2010 0.1350 0.1350 0.1300 0.1300 29,000 +0.00(+0.00%)
Apr 01, 2010 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Mar 31, 2010 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Mar 30, 2010 0.1350 0.1350 0.1350 0.1350 36,300 +0.00(+0.00%)
Mar 29, 2010 0.1300 0.1350 0.1300 0.1350 138,000 +0.01(+3.85%)
Mar 26, 2010 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Mar 25, 2010 0.1350 0.1350 0.1300 0.1300 64,000 -0.01(-3.70%)
Mar 24, 2010 0.1300 0.1350 0.1300 0.1350 118,500 +0.00(+0.00%)
Mar 23, 2010 0.1300 0.1350 0.1300 0.1350 34,000 +0.01(+3.85%)
Mar 22, 2010 0.1350 0.1350 0.1250 0.1300 181,750 -0.01(-7.14%)
Mar 19, 2010 0.1350 0.1400 0.1350 0.1400 72,000 +0.00(+0.00%)
Mar 18, 2010 0.1350 0.1400 0.1300 0.1400 257,500 +0.01(+3.70%)
Mar 17, 2010 0.1500 0.1500 0.1300 0.1350 441,300 -0.01(-10.00%)
Mar 16, 2010 0.1600 0.1600 0.1500 0.1500 61,000 +0.00(+0.00%)
Mar 15, 2010 0.1600 0.1600 0.1500 0.1500 99,450 -0.01(-6.25%)
Mar 12, 2010 0.1600 0.1600 0.1550 0.1600 56,200 +0.01(+6.67%)
Mar 11, 2010 0.1550 0.1550 0.1500 0.1500 61,000 -0.01(-3.23%)
Mar 10, 2010 0.1550 0.1550 0.1550 0.1550 4,000 +0.00(+0.00%)
Mar 09, 2010 0.1550 0.1550 0.1550 0.1550 15,000 -0.01(-6.06%)
Mar 08, 2010 0.1600 0.1650 0.1550 0.1650 195,100 +0.01(+3.13%)
Mar 05, 2010 0.1700 0.1700 0.1600 0.1600 79,090 -0.01(-5.88%)
Mar 04, 2010 0.1600 0.1700 0.1500 0.1700 234,700 +0.02(+13.33%)
Mar 03, 2010 0.1600 0.1600 0.1500 0.1500 90,300 -0.02(-9.09%)
Mar 02, 2010 0.1550 0.1700 0.1550 0.1650 40,500 +0.01(+6.45%)
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.