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 24, 2011 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 20, 2011 0.1800 0.1800 0.1700 0.1750 20,000 -0.01(-2.78%)
May 19, 2011 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
May 18, 2011 0.1750 0.1800 0.1750 0.1800 39,500 +0.01(+2.86%)
May 17, 2011 0.1750 0.1750 0.1750 0.1750 100,000 +0.00(+2.94%)
May 16, 2011 0.1750 0.1750 0.1700 0.1700 162,500 -0.01(-5.56%)
May 13, 2011 0.1800 0.1800 0.1800 0.1800 12,500 +0.00(+0.00%)
May 12, 2011 0.1800 0.1800 0.1800 0.1800 34,500 -0.01(-2.70%)
May 11, 2011 0.1800 0.1900 0.1750 0.1850 44,500 +0.01(+2.78%)
May 10, 2011 0.1750 0.1800 0.1750 0.1800 70,000 +0.01(+2.86%)
May 09, 2011 0.1750 0.1900 0.1750 0.1750 37,000 +0.00(+0.00%)
May 06, 2011 0.1750 0.1750 0.1750 0.1750 15,500 +0.01(+6.06%)
May 05, 2011 0.1850 0.1850 0.1600 0.1650 222,500 -0.01(-8.33%)
May 04, 2011 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-5.26%)
May 03, 2011 0.1950 0.1950 0.1800 0.1900 36,500 -0.01(-2.56%)
May 02, 2011 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+5.41%)
Apr 29, 2011 0.2100 0.2100 0.1850 0.1850 88,500 -0.02(-9.76%)
Apr 28, 2011 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+0.00%)
Apr 27, 2011 0.2200 0.2200 0.2050 0.2050 50,500 -0.01(-4.65%)
Apr 26, 2011 0.2300 0.2300 0.2150 0.2150 22,000 -0.01(-2.27%)
Apr 25, 2011 0.2200 0.2350 0.2200 0.2200 74,500 -0.01(-4.35%)
Apr 21, 2011 0.2400 0.2450 0.2200 0.2300 56,500 -0.01(-4.17%)
Apr 20, 2011 0.2250 0.2400 0.2200 0.2400 35,500 +0.01(+2.13%)
Apr 19, 2011 0.2250 0.2350 0.2250 0.2350 15,000 +0.01(+4.44%)
Apr 18, 2011 0.2300 0.2300 0.2250 0.2250 15,000 -0.01(-4.26%)
Apr 15, 2011 0.2350 0.2350 0.2250 0.2350 18,000 +0.00(+0.00%)
Apr 14, 2011 0.2350 0.2400 0.2350 0.2350 53,000 +0.00(+2.17%)
Apr 13, 2011 0.2400 0.2450 0.2150 0.2300 117,000 +0.01(+4.55%)
Apr 12, 2011 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-4.35%)
Apr 11, 2011 0.2600 0.2600 0.2250 0.2300 36,400 -0.01(-4.17%)
Apr 08, 2011 0.2350 0.2550 0.2350 0.2400 51,300 +0.01(+2.13%)
Apr 07, 2011 0.2350 0.2350 0.2350 0.2350 6,500 -0.01(-2.08%)
Apr 06, 2011 0.2500 0.2500 0.2400 0.2400 104,500 -0.01(-4.00%)
Apr 05, 2011 0.2450 0.2550 0.2450 0.2500 55,700 +0.01(+2.04%)
Apr 04, 2011 0.2400 0.2500 0.2400 0.2450 72,000 +0.01(+6.52%)
Apr 01, 2011 0.2050 0.2300 0.2050 0.2300 66,090 +0.03(+12.20%)
Mar 31, 2011 0.2150 0.2150 0.2050 0.2050 40,000 -0.04(-14.58%)
Mar 30, 2011 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+4.35%)
Mar 29, 2011 0.2300 0.2300 0.2200 0.2300 74,000 +0.01(+4.55%)
Mar 28, 2011 0.2200 0.2200 0.2100 0.2200 60,895 +0.00(+0.00%)
Mar 25, 2011 0.2050 0.2200 0.2050 0.2200 72,600 +0.02(+10.00%)
Mar 24, 2011 0.1900 0.2000 0.1900 0.2000 47,800 +0.00(+0.00%)
Mar 23, 2011 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 22, 2011 0.2050 0.2050 0.2000 0.2000 19,500 -0.00(-2.44%)
Mar 21, 2011 0.1900 0.2100 0.2050 0.2050 94,250 +0.01(+7.89%)
Mar 18, 2011 0.2000 0.2100 0.1900 0.1900 161,335 +0.02(+8.57%)
Mar 17, 2011 0.1950 0.2100 0.1750 0.1750 122,000 -0.02(-10.26%)
Mar 16, 2011 0.2000 0.2000 0.1950 0.1950 39,000 -0.01(-7.14%)
Mar 15, 2011 0.1850 0.2100 0.1850 0.2100 19,000 +0.02(+10.53%)
Mar 14, 2011 0.2000 0.2000 0.1800 0.1900 194,350 -0.01(-5.00%)
Mar 11, 2011 0.2100 0.2200 0.2000 0.2000 109,236 -0.01(-4.76%)
Mar 10, 2011 0.2100 0.2100 0.1950 0.2100 116,500 -0.01(-2.33%)
Mar 09, 2011 0.2300 0.2450 0.2150 0.2150 48,000 -0.02(-6.52%)
Mar 08, 2011 0.2300 0.2300 0.2300 0.2300 14,000 +0.00(+0.00%)
Mar 07, 2011 0.2400 0.2550 0.2300 0.2300 93,150 -0.00(-2.13%)
Mar 04, 2011 0.2400 0.2400 0.2350 0.2350 53,400 +0.00(+0.00%)
Mar 03, 2011 0.2350 0.2550 0.2350 0.2350 74,100 -0.01(-4.08%)
Mar 02, 2011 0.2450 0.2450 0.2450 0.2450 6,600 +0.00(+0.00%)
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.