Canada Markets open in 18 mins

Volt Carbon Technologies Inc. (VCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 03:56PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022------
Sept 27, 20220.09000.09000.08000.09000.090014,300
Sept 26, 20220.10000.10000.08000.08000.08005,600
Sept 23, 20220.09000.09000.09000.09000.0900116,500
Sept 22, 20220.09000.09000.09000.09000.0900110,800
Sept 21, 20220.09000.09000.08000.08000.0800511,300
Sept 20, 20220.09000.09000.07000.07000.070095,800
Sept 19, 20220.09000.09000.08000.08000.080093,100
Sept 16, 20220.08000.08000.08000.08000.080018,400
Sept 15, 20220.09000.09000.09000.09000.09002,500
Sept 14, 20220.08000.09000.08000.09000.090037,000
Sept 13, 20220.09000.09000.09000.09000.09001,000
Sept 12, 20220.09000.09000.08000.09000.09007,500
Sept 09, 20220.08000.08000.08000.08000.080025,400
Sept 08, 20220.08000.08000.08000.08000.0800-
Sept 07, 20220.07000.09000.07000.08000.080022,500
Sept 06, 20220.08000.08000.06000.08000.080093,500
Sept 02, 20220.08000.09000.07000.08000.080069,500
Sept 01, 20220.09000.09000.09000.09000.090017,000
Aug 31, 20220.09000.09000.08000.09000.09009,100
Aug 30, 20220.09000.09000.09000.09000.09005,000
Aug 29, 20220.09000.09000.09000.09000.09002,000
Aug 26, 20220.09000.09000.09000.09000.0900-
Aug 25, 20220.09000.10000.08000.09000.090040,000
Aug 24, 20220.09000.09000.09000.09000.09001,300
Aug 23, 20220.10000.10000.09000.09000.0900218,200
Aug 22, 20220.09000.09000.09000.09000.090015,000
Aug 19, 20220.10000.10000.10000.10000.100011,300
Aug 18, 20220.10000.10000.10000.10000.10002,800
Aug 17, 20220.10000.10000.09000.09000.090034,800
Aug 16, 20220.10000.10000.10000.10000.10001,600
Aug 15, 20220.09000.10000.09000.10000.100078,500
Aug 12, 20220.09000.09000.09000.09000.0900-
Aug 11, 20220.09000.10000.08000.09000.090028,100
Aug 10, 20220.08000.09000.08000.09000.090070,300
Aug 09, 20220.07000.08000.07000.08000.080056,900
Aug 08, 20220.08000.08000.08000.08000.080013,500
Aug 05, 20220.07000.08000.07000.08000.080047,700
Aug 04, 20220.07000.08000.07000.08000.08002,100
Aug 03, 20220.07000.08000.07000.08000.080041,700
Aug 02, 20220.08000.08000.07000.08000.0800125,200
Jul 29, 20220.08000.08000.08000.08000.08002,000
Jul 28, 20220.08000.08000.08000.08000.0800-
Jul 27, 20220.08000.08000.07000.08000.08007,500
Jul 26, 20220.08000.08000.08000.08000.08004,000
Jul 25, 20220.09000.09000.08000.08000.080015,500
Jul 22, 20220.08000.09000.08000.09000.090084,400
Jul 21, 20220.08000.08000.08000.08000.0800-
Jul 20, 20220.08000.08000.08000.08000.0800-
Jul 19, 20220.08000.08000.08000.08000.08001,000
Jul 18, 20220.10000.10000.10000.10000.1000-
Jul 15, 20220.10000.10000.10000.10000.100011,000
Jul 14, 20220.09000.09000.09000.09000.09003,500
Jul 13, 20220.09000.09000.09000.09000.09005,500
Jul 12, 20220.10000.10000.10000.10000.100037,000
Jul 11, 20220.09000.09000.09000.09000.0900-
Jul 08, 20220.08000.09000.08000.09000.0900216,000
Jul 07, 20220.08000.08000.08000.08000.080013,000
Jul 06, 20220.08000.08000.08000.08000.080020,500
Jul 05, 20220.09000.10000.08000.08000.0800155,800
Jul 04, 20220.10000.10000.10000.10000.1000-
Jun 30, 20220.09000.10000.09000.10000.10005,000
Jun 29, 20220.09000.09000.09000.09000.0900-
Jun 28, 20220.09000.09000.09000.09000.0900-
Jun 27, 20220.09000.09000.09000.09000.090018,800
Jun 24, 20220.09000.09000.09000.09000.09002,100
Jun 23, 20220.10000.10000.10000.10000.10001,000
Jun 22, 20220.11000.11000.11000.11000.11001,000
Jun 21, 20220.11000.11000.09000.10000.10005,900
Jun 20, 20220.09000.10000.09000.09000.09003,300
Jun 17, 20220.10000.10000.10000.10000.10001,500
Jun 16, 20220.09000.09000.09000.09000.0900-
Jun 15, 20220.09000.10000.09000.09000.090013,000
Jun 14, 20220.10000.10000.10000.10000.10001,000
Jun 13, 20220.10000.11000.08000.10000.100015,100
Jun 10, 20220.10000.11000.10000.11000.110010,000
Jun 09, 20220.10000.11000.09000.11000.110044,200
Jun 08, 20220.12000.12000.11000.11000.11003,000
Jun 07, 20220.11000.11000.09000.09000.0900242,600
Jun 06, 20220.11000.11000.09000.09000.090022,800
Jun 03, 20220.11000.12000.10000.12000.120026,700
Jun 02, 20220.11000.11000.09000.10000.100015,300
Jun 01, 20220.11000.11000.10000.10000.100010,000
May 31, 20220.10000.10000.10000.10000.100013,200
May 30, 20220.13000.13000.10000.12000.12009,700
May 27, 20220.09000.09000.09000.09000.090067,900
May 26, 20220.09000.09000.09000.09000.09008,000
May 25, 20220.09000.09000.09000.09000.09002,000
May 24, 20220.09000.09000.09000.09000.090026,000
May 20, 20220.09000.09000.09000.09000.0900-
May 19, 20220.08000.09000.08000.09000.09002,000
May 18, 20220.09000.09000.08000.09000.0900114,000
May 17, 20220.09000.09000.08000.09000.090029,600
May 16, 20220.10000.10000.08000.09000.0900151,000
May 13, 20220.09000.09000.07000.08000.0800135,100
May 12, 20220.11000.11000.10000.10000.1000378,900
May 11, 20220.12000.12000.11000.11000.110021,000
May 10, 20220.11000.12000.11000.12000.12005,600
May 09, 20220.11000.12000.10000.11000.1100186,100
May 06, 20220.11000.11000.11000.11000.110010,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...