Canada markets close in 5 hours 6 minutes

Volt Carbon Technologies Inc. (VCT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
As of 10:26AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.07500.07500.06000.07000.070035,000
Feb 01, 20230.08000.08000.08000.08000.0800-
Jan 31, 20230.06000.08000.06000.08000.0800326,400
Jan 30, 20230.07000.07000.06000.07000.0700132,200
Jan 27, 20230.07000.08000.07000.07000.0700158,800
Jan 26, 20230.08000.08000.07000.08000.080057,000
Jan 25, 20230.08000.08000.08000.08000.08008,000
Jan 24, 20230.08000.08000.08000.08000.080017,900
Jan 23, 20230.08000.08000.08000.08000.0800-
Jan 20, 20230.08000.08000.08000.08000.080011,000
Jan 19, 20230.09000.09000.08000.09000.090029,200
Jan 18, 20230.10000.10000.08000.10000.1000164,400
Jan 17, 20230.09000.09000.08000.08000.080066,500
Jan 16, 20230.09000.09000.09000.09000.0900-
Jan 13, 20230.08000.09000.07000.09000.090069,000
Jan 12, 20230.08000.09000.08000.09000.090019,000
Jan 11, 20230.07000.08000.07000.08000.080022,200
Jan 10, 20230.07000.07000.07000.07000.07008,300
Jan 09, 20230.07000.07000.06000.07000.070085,400
Jan 06, 20230.07000.07000.07000.07000.07009,700
Jan 05, 20230.08000.08000.08000.08000.0800-
Jan 04, 20230.07000.08000.07000.08000.080017,100
Jan 03, 20230.08000.08000.08000.08000.0800-
Dec 30, 20220.06000.08000.06000.08000.0800320,500
Dec 29, 20220.06000.07000.06000.07000.0700130,000
Dec 28, 20220.06000.07000.06000.07000.070072,400
Dec 23, 20220.06000.06000.06000.06000.060027,000
Dec 22, 20220.07000.07000.07000.07000.0700-
Dec 21, 20220.06000.07000.06000.07000.070048,700
Dec 20, 20220.07000.07000.07000.07000.0700-
Dec 19, 20220.06000.07000.06000.07000.070039,000
Dec 16, 20220.06000.07000.06000.07000.070017,500
Dec 15, 20220.07000.07000.06000.07000.070065,000
Dec 14, 20220.07000.07000.07000.07000.0700-
Dec 13, 20220.07000.07000.07000.07000.070047,200
Dec 12, 20220.07000.07000.07000.07000.07005,300
Dec 09, 20220.07000.08000.07000.08000.0800118,900
Dec 08, 20220.07000.08000.07000.07000.0700107,000
Dec 07, 20220.07000.08000.07000.08000.08007,000
Dec 06, 20220.07000.08000.07000.07000.070092,000
Dec 05, 20220.09000.09000.07000.09000.090023,000
Dec 02, 20220.08000.09000.07000.08000.0800114,000
Dec 01, 20220.08000.09000.08000.08000.080060,100
Nov 30, 20220.09000.09000.09000.09000.0900-
Nov 29, 20220.09000.09000.08000.09000.09009,500
Nov 28, 20220.10000.10000.08000.09000.090025,200
Nov 25, 20220.08000.11000.07000.09000.090093,000
Nov 24, 20220.07000.08000.07000.08000.080020,500
Nov 23, 20220.07000.08000.07000.08000.080032,300
Nov 22, 20220.08000.08000.07000.08000.080082,800
Nov 21, 20220.09000.09000.07000.08000.0800148,600
Nov 18, 20220.09000.09000.08000.08000.0800188,800
Nov 17, 20220.10000.10000.09000.09000.090014,300
Nov 16, 20220.10000.10000.10000.10000.100037,300
Nov 15, 20220.09000.09000.09000.09000.090011,300
Nov 14, 20220.09000.11000.09000.10000.100045,300
Nov 11, 20220.13000.13000.13000.13000.1300-
Nov 10, 20220.12000.13000.11000.13000.130031,900
Nov 09, 20220.11000.12000.11000.12000.120037,000
Nov 08, 20220.11000.12000.11000.12000.120042,600
Nov 07, 20220.10000.11000.10000.11000.1100201,400
Nov 04, 20220.10000.11000.10000.11000.110065,500
Nov 03, 20220.11000.11000.11000.11000.11001,500
Nov 02, 20220.13000.13000.13000.13000.130054,700
Nov 01, 20220.12000.13000.12000.13000.130050,300
Oct 31, 20220.13000.13000.12000.13000.1300140,900
Oct 28, 20220.11000.13000.11000.13000.1300515,000
Oct 27, 20220.10000.13000.10000.13000.1300404,000
Oct 26, 20220.10000.10000.10000.10000.1000322,400
Oct 25, 20220.10000.10000.10000.10000.1000304,200
Oct 24, 20220.09000.10000.09000.10000.1000244,000
Oct 21, 20220.08000.10000.08000.09000.090078,500
Oct 20, 20220.08000.10000.08000.09000.090033,600
Oct 19, 20220.09000.10000.09000.09000.0900127,500
Oct 18, 20220.09000.09000.09000.09000.090025,800
Oct 17, 20220.09000.09000.09000.09000.090012,000
Oct 14, 20220.08000.10000.08000.10000.100012,800
Oct 13, 20220.10000.10000.09000.09000.0900154,000
Oct 12, 20220.10000.10000.09000.09000.0900100,900
Oct 11, 20220.10000.10000.09000.09000.0900565,100
Oct 07, 20220.10000.10000.10000.10000.100097,600
Oct 06, 20220.09000.10000.09000.10000.100087,800
Oct 05, 20220.10000.10000.10000.10000.1000165,900
Oct 04, 20220.10000.10000.10000.10000.100050,600
Oct 03, 20220.10000.10000.10000.10000.1000227,000
Sept 30, 20220.09000.10000.09000.10000.100019,600
Sept 29, 20220.09000.09000.09000.09000.09002,000
Sept 28, 20220.08000.09000.08000.09000.09002,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...