VCT.V - Volt Carbon Technologies Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.08000.08000.06000.06000.060042,069
May 30, 20230.08000.08000.07000.08000.080027,500
May 29, 20230.08000.08000.07000.07000.070016,000
May 26, 20230.08000.08000.06000.08000.080044,000
May 25, 20230.08000.08000.08000.08000.0800-
May 24, 20230.09000.09000.08000.08000.080051,300
May 23, 20230.08000.09000.08000.08000.0800172,000
May 19, 20230.08000.08000.08000.08000.080029,000
May 18, 20230.08000.08000.08000.08000.08008,000
May 17, 20230.09000.09000.08000.08000.080048,000
May 16, 20230.09000.09000.08000.08000.080026,000
May 15, 20230.08000.08000.08000.08000.080072,000
May 12, 20230.08000.09000.08000.09000.0900198,000
May 11, 20230.08000.08000.07000.07000.070041,000
May 10, 20230.07000.08000.07000.08000.080052,600
May 09, 20230.07000.07000.07000.07000.0700153,000
May 08, 20230.07000.07000.07000.07000.070027,000
May 05, 20230.09000.09000.06000.07000.070021,800
May 04, 20230.07000.07000.06000.07000.070054,000
May 03, 20230.07000.07000.07000.07000.07003,000
May 02, 20230.07000.07000.07000.07000.07003,000
May 01, 20230.06000.06000.06000.06000.06002,000
Apr 28, 20230.07000.07000.07000.07000.07003,500
Apr 27, 20230.07000.07000.07000.07000.0700-
Apr 26, 20230.07000.07000.07000.07000.07005,000
Apr 25, 20230.07000.07000.07000.07000.0700-
Apr 24, 20230.07000.07000.07000.07000.070061,500
Apr 21, 20230.07000.07000.07000.07000.07001,100
Apr 20, 20230.07000.07000.07000.07000.07001,000
Apr 19, 20230.07000.07000.07000.07000.07003,000
Apr 18, 20230.06000.07000.06000.07000.070026,000
Apr 17, 20230.06000.07000.06000.07000.070036,000
Apr 14, 20230.07000.07000.07000.07000.070034,000
Apr 13, 20230.07000.07000.07000.07000.07005,000
Apr 12, 20230.08000.08000.08000.08000.0800-
Apr 11, 20230.07000.08000.07000.08000.08007,000
Apr 10, 20230.08000.08000.08000.08000.08008,000
Apr 06, 20230.07000.08000.07000.08000.08008,000
Apr 05, 20230.08000.08000.08000.08000.08005,000
Apr 04, 20230.07000.08000.07000.08000.0800116,000
Apr 03, 20230.07000.08000.07000.08000.08006,200
Mar 31, 20230.07000.07000.07000.07000.07006,100
Mar 30, 20230.06000.08000.06000.08000.080022,000
Mar 29, 20230.07000.07000.07000.07000.0700-
Mar 28, 20230.07000.07000.07000.07000.07004,000
Mar 27, 20230.07000.07000.06000.07000.070014,700
Mar 24, 20230.07000.07000.06000.07000.070016,000
Mar 23, 20230.07000.07000.07000.07000.0700-
Mar 22, 20230.07000.07000.07000.07000.070074,000
Mar 21, 20230.06000.07000.06000.07000.070045,400
Mar 20, 20230.07000.07000.07000.07000.070043,000
Mar 17, 20230.06000.07000.06000.07000.070040,500
Mar 16, 20230.07000.07000.07000.07000.070031,100
Mar 15, 20230.07000.07000.07000.07000.070014,000
Mar 14, 20230.07000.07000.07000.07000.07001,000
Mar 13, 20230.07000.07000.07000.07000.07003,000
Mar 10, 20230.08000.08000.08000.08000.0800-
Mar 09, 20230.08000.08000.08000.08000.0800-
Mar 08, 20230.07000.08000.07000.08000.0800105,800
Mar 07, 20230.07000.08000.07000.08000.08006,000
Mar 06, 20230.08000.08000.07000.08000.080026,300
Mar 03, 20230.08000.08000.08000.08000.08007,000
Mar 02, 20230.07000.08000.07000.08000.08009,600
Mar 01, 20230.08000.08000.07000.08000.08009,700
Feb 28, 20230.08000.08000.07000.08000.080061,800
Feb 27, 20230.07000.08000.07000.07000.070053,000
Feb 24, 20230.07000.07000.07000.07000.070014,000
Feb 23, 20230.07000.07000.07000.07000.070028,000
Feb 22, 20230.07000.08000.07000.08000.08008,500
Feb 21, 20230.08000.08000.07000.08000.080030,500
Feb 17, 20230.07000.08000.07000.08000.080055,000
Feb 16, 20230.07000.07000.07000.07000.070026,000
Feb 15, 20230.07000.07000.07000.07000.070024,000
Feb 14, 20230.08000.08000.08000.08000.0800100,000
Feb 13, 20230.07000.07000.07000.07000.07007,000
Feb 10, 20230.07000.07000.07000.07000.070010,000
Feb 09, 20230.08000.08000.07000.07000.0700110,500
Feb 08, 20230.08000.08000.07000.07000.070068,500
Feb 07, 20230.07000.08000.07000.08000.08005,000
Feb 06, 20230.08000.08000.08000.08000.080040,000
Feb 03, 20230.08000.08000.08000.08000.080014,400
Feb 02, 20230.08000.08000.06000.08000.080042,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...