Canada markets closed

Volt Carbon Technologies Inc. (VCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0750-0.0050 (-6.25%)
At close: 03:59PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20230.08000.08000.07500.07500.0750447,193
Dec 05, 20230.08000.08000.08000.08000.080098,500
Dec 04, 20230.08000.08000.08000.08000.080028,000
Dec 01, 20230.08000.08000.08000.08000.080015,000
Nov 30, 20230.08000.08000.08000.08000.080058,500
Nov 29, 20230.08000.08000.08000.08000.0800-
Nov 28, 20230.08000.08000.08000.08000.080039,400
Nov 27, 20230.07000.09000.07000.09000.0900247,900
Nov 24, 20230.07000.07000.07000.07000.07002,000
Nov 23, 20230.08000.08000.08000.08000.08005,000
Nov 22, 20230.08000.08000.08000.08000.08004,400
Nov 21, 20230.08000.08000.08000.08000.0800-
Nov 20, 20230.08000.08000.08000.08000.080054,200
Nov 17, 20230.08000.09000.08000.08000.0800367,200
Nov 16, 20230.08000.08000.07000.08000.0800244,200
Nov 15, 20230.08000.08000.08000.08000.080045,000
Nov 14, 20230.07000.08000.07000.08000.0800492,000
Nov 13, 20230.07000.07000.07000.07000.0700-
Nov 10, 20230.06000.07000.06000.07000.070043,000
Nov 09, 20230.06000.07000.06000.07000.07005,500
Nov 08, 20230.07000.07000.07000.07000.070098,400
Nov 07, 20230.07000.08000.07000.07000.0700170,200
Nov 06, 20230.08000.08000.07000.07000.070045,000
Nov 03, 20230.07000.08000.07000.08000.0800167,000
Nov 02, 20230.08000.08000.08000.08000.0800-
Nov 01, 20230.08000.08000.08000.08000.0800-
Oct 31, 20230.07000.08000.07000.08000.0800139,900
Oct 30, 20230.06000.07000.06000.07000.070077,500
Oct 27, 20230.07000.07000.07000.07000.07007,000
Oct 26, 20230.07000.07000.06000.07000.0700105,000
Oct 25, 20230.06000.06000.06000.06000.060062,000
Oct 24, 20230.07000.07000.07000.07000.0700-
Oct 23, 20230.06000.07000.06000.07000.0700176,400
Oct 20, 20230.07000.07000.06000.07000.0700101,400
Oct 19, 20230.07000.07000.07000.07000.07001,000
Oct 18, 20230.07000.07000.07000.07000.0700-
Oct 17, 20230.07000.07000.07000.07000.0700-
Oct 16, 20230.07000.07000.07000.07000.0700205,100
Oct 13, 20230.08000.08000.08000.08000.0800-
Oct 12, 20230.07000.08000.07000.08000.0800125,000
Oct 11, 20230.07000.08000.07000.08000.080015,000
Oct 10, 20230.08000.08000.08000.08000.0800-
Oct 06, 20230.08000.08000.08000.08000.080015,000
Oct 05, 20230.08000.08000.08000.08000.0800-
Oct 04, 20230.08000.08000.08000.08000.0800-
Oct 03, 20230.08000.08000.07000.08000.0800126,700
Oct 02, 20230.07000.08000.07000.08000.0800302,600
Sept 29, 20230.07000.08000.07000.08000.080088,900
Sept 28, 20230.07000.08000.07000.08000.080055,000
Sept 27, 20230.08000.08000.08000.08000.0800-
Sept 26, 20230.07000.08000.07000.08000.080083,500
Sept 25, 20230.07000.07000.07000.07000.070057,500
Sept 22, 20230.07000.07000.07000.07000.070090,500
Sept 21, 20230.07000.07000.07000.07000.07003,000
Sept 20, 20230.07000.07000.07000.07000.070054,000
Sept 19, 20230.07000.07000.07000.07000.0700264,000
Sept 18, 20230.07000.07000.07000.07000.0700102,600
Sept 15, 20230.08000.08000.08000.08000.0800-
Sept 14, 20230.08000.08000.08000.08000.0800-
Sept 13, 20230.07000.08000.07000.08000.08007,000
Sept 12, 20230.08000.08000.08000.08000.0800109,000
Sept 11, 20230.07000.08000.07000.08000.080087,000
Sept 08, 20230.07000.08000.07000.08000.080044,800
Sept 07, 20230.08000.08000.07000.07000.070029,800
Sept 06, 20230.07000.08000.07000.08000.080035,000
Sept 05, 20230.08000.08000.08000.08000.0800-
Sept 01, 20230.08000.08000.08000.08000.08005,000
Aug 31, 20230.07000.09000.07000.08000.080097,100
Aug 30, 20230.08000.08000.08000.08000.0800-
Aug 29, 20230.08000.08000.07000.08000.080060,500
Aug 28, 20230.08000.08000.08000.08000.0800164,300
Aug 25, 20230.07000.08000.07000.08000.080010,000
Aug 24, 20230.07000.08000.07000.08000.080059,000
Aug 23, 20230.08000.08000.08000.08000.0800309,300
Aug 22, 20230.06000.08000.06000.08000.080013,000
Aug 21, 20230.08000.08000.08000.08000.080010,000
Aug 18, 20230.08000.08000.07000.07000.070063,000
Aug 17, 20230.06000.08000.06000.08000.080055,000
Aug 16, 20230.07000.07000.07000.07000.070025,000
Aug 15, 20230.06000.06000.06000.06000.06008,000
Aug 14, 20230.06000.06000.06000.06000.060012,100
Aug 11, 20230.07000.07000.06000.06000.060088,000
Aug 10, 20230.07000.07000.07000.07000.07003,500
Aug 09, 20230.07000.07000.06000.07000.070027,600
Aug 08, 20230.07000.07000.06000.06000.060013,800
Aug 04, 20230.06000.07000.06000.07000.070013,000
Aug 03, 20230.07000.07000.07000.07000.0700-
Aug 02, 20230.07000.07000.07000.07000.0700-
Aug 01, 20230.07000.07000.06000.07000.070012,000
Jul 31, 20230.07000.07000.06000.07000.0700257,000
Jul 28, 20230.07000.07000.07000.07000.070080,000
Jul 27, 20230.07000.07000.07000.07000.07009,800
Jul 26, 20230.07000.07000.07000.07000.07006,000
Jul 25, 20230.07000.07000.07000.07000.0700102,000
Jul 24, 20230.07000.08000.07000.07000.0700115,600
Jul 21, 20230.08000.08000.08000.08000.0800-
Jul 20, 20230.08000.08000.08000.08000.0800-
Jul 19, 20230.08000.08000.08000.08000.080022,800
Jul 18, 20230.07000.08000.07000.08000.08007,000
Jul 17, 20230.08000.08000.08000.08000.0800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...