Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voltaic Minerals Corp (TSV: VLT )

0.2350 +0.0150 (+6.82%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 22, 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 (%)
Feb 29, 2024 0.1950 0.2000 0.1900 0.2000 66,636 +0.01(+2.56%)
Feb 28, 2024 0.2050 0.2050 0.1900 0.1950 38,950 -0.01(-2.50%)
Feb 27, 2024 0.1800 0.2050 0.1750 0.2000 764,900 +0.03(+17.65%)
Feb 26, 2024 0.1700 0.1800 0.1700 0.1700 1,387,382 -0.01(-4.49%)
Feb 23, 2024 0.1750 0.1800 0.1700 0.1780 278,139 +0.01(+4.71%)
Feb 22, 2024 0.1800 0.1800 0.1700 0.1700 548,150 +0.01(+3.03%)
Feb 21, 2024 0.1750 0.1750 0.1650 0.1650 347,161 -0.01(-2.94%)
Feb 20, 2024 0.1800 0.1800 0.1700 0.1700 57,527 -0.01(-5.56%)
Feb 16, 2024 0.1800 0 +0.00(+0.00%)
Feb 15, 2024 0.1800 0.1800 0.1800 0.1800 90,700 +0.00(+0.00%)
Feb 14, 2024 0.1700 0.1800 0.1700 0.1800 119,500 +0.00(+0.00%)
Feb 13, 2024 0.1800 0.1800 0.1750 0.1800 205,580 +0.00(+0.00%)
Feb 12, 2024 0.1800 0.1800 0.1750 0.1800 272,800 +0.00(+0.00%)
Feb 09, 2024 0.1750 0.1800 0.1750 0.1800 396,000 +0.01(+2.86%)
Feb 08, 2024 0.1750 0.1750 0.1750 0.1750 70,076 +0.00(+2.94%)
Feb 07, 2024 0.1650 0.1700 0.1650 0.1700 26,035 +0.01(+6.25%)
Feb 06, 2024 0.1550 0.1600 0.1550 0.1600 72,500 +0.01(+3.23%)
Feb 05, 2024 0.1800 0.1800 0.1550 0.1550 462,201 -0.02(-8.82%)
Feb 02, 2024 0.1800 0.1800 0.1700 0.1700 136,327 -0.01(-5.56%)
Feb 01, 2024 0.1800 0.1800 0.1800 0.1800 52,200 +0.00(+0.00%)
Jan 31, 2024 0.1800 0.1800 0.1700 0.1800 347,770 +0.01(+2.86%)
Jan 30, 2024 0.1650 0.1800 0.1650 0.1750 762,200 +0.01(+6.06%)
Jan 29, 2024 0.1650 0.1650 0.1550 0.1650 349,583 -0.01(-2.94%)
Jan 26, 2024 0.1700 0.1700 0.1600 0.1700 331,286 -0.00(-2.86%)
Jan 25, 2024 0.1800 0.1800 0.1750 0.1750 467,498 -0.01(-2.78%)
Jan 24, 2024 0.1750 0.1800 0.1750 0.1800 520,710 +0.01(+2.86%)
Jan 23, 2024 0.1650 0.1750 0.1550 0.1750 530,627 +0.01(+6.06%)
Jan 22, 2024 0.1700 0.1700 0.1650 0.1650 377,431 -0.01(-2.94%)
Jan 19, 2024 0.1800 0.1800 0.1680 0.1700 304,362 -0.01(-5.56%)
Jan 18, 2024 0.2050 0.2050 0.1750 0.1800 270,940 -0.01(-5.26%)
Jan 17, 2024 0.2200 0.2200 0.1850 0.1900 224,155 -0.04(-15.56%)
Jan 16, 2024 0.2250 0.2250 0.2250 0.2250 13,810 +0.00(+0.00%)
Jan 15, 2024 0.2250 0.2300 0.2250 0.2250 15,385 -0.01(-4.26%)
Jan 12, 2024 0.2450 0.2450 0.2350 0.2350 194,500 -0.01(-2.08%)
Jan 11, 2024 0.2300 0.2450 0.2300 0.2400 378,700 +0.02(+9.09%)
Jan 10, 2024 0.2350 0.2350 0.2200 0.2200 192,878 -0.01(-4.35%)
Jan 09, 2024 0.2450 0.2500 0.2250 0.2300 501,870 -0.01(-6.12%)
Jan 08, 2024 0.2500 0.2550 0.2450 0.2450 165,404 -0.01(-3.92%)
Jan 05, 2024 0.2500 0.2550 0.2350 0.2550 380,603 +0.01(+4.08%)
Jan 04, 2024 0.2350 0.2450 0.2300 0.2450 481,935 +0.01(+6.52%)
Jan 03, 2024 0.2250 0.2300 0.2150 0.2300 222,810 +0.02(+6.98%)
Jan 02, 2024 0.2300 0.2300 0.2150 0.2150 24,723 -0.01(-4.44%)
Dec 29, 2023 0.2250 0 +0.01(+4.65%)
Dec 28, 2023 0.2200 0.2200 0.2150 0.2150 66,910 +0.00(+0.00%)
Dec 27, 2023 0.2200 0.2250 0.2150 0.2150 158,188 -0.01(-2.27%)
Dec 22, 2023 0.2200 0 +0.02(+12.82%)
Dec 21, 2023 0.2150 0.2150 0.1950 0.1950 211,385 -0.02(-11.36%)
Dec 20, 2023 0.2150 0.2300 0.2150 0.2200 198,359 +0.01(+4.76%)
Dec 19, 2023 0.2200 0.2200 0.2100 0.2100 121,800 +0.01(+2.44%)
Dec 18, 2023 0.2400 0.2400 0.2050 0.2050 190,166 -0.04(-14.58%)
Dec 15, 2023 0.2000 0.2400 0.2000 0.2400 342,837 +0.04(+23.08%)
Dec 14, 2023 0.1800 0.1950 0.1800 0.1950 40,334 +0.02(+11.43%)
Dec 13, 2023 0.1800 0.1850 0.1750 0.1750 258,361 -0.01(-5.41%)
Dec 12, 2023 0.1950 0.1950 0.1750 0.1850 162,745 -0.01(-2.63%)
Dec 11, 2023 0.1850 0.1900 0.1850 0.1900 44,445 +0.01(+5.56%)
Dec 08, 2023 0.1950 0.1950 0.1700 0.1800 131,904 -0.01(-5.26%)
Dec 07, 2023 0.2150 0.2150 0.1900 0.1900 684,778 -0.02(-11.63%)
Dec 06, 2023 0.2350 0.2350 0.2150 0.2150 117,480 -0.02(-6.52%)
Dec 05, 2023 0.2250 0.2300 0.2200 0.2300 29,889 +0.00(+0.00%)
Dec 04, 2023 0.2450 0.2450 0.2300 0.2300 221,235 +0.00(+0.00%)
Dec 01, 2023 0.2600 0.2600 0.2300 0.2300 151,531 -0.03(-11.54%)
Nov 30, 2023 0.2350 0.2600 0.2350 0.2600 434,740 +0.03(+10.64%)
Nov 29, 2023 0.2400 0.2450 0.2350 0.2350 54,300 -0.01(-2.08%)
Nov 28, 2023 0.2350 0.2450 0.2250 0.2400 99,729 +0.01(+4.35%)
Nov 27, 2023 0.2500 0.2500 0.2300 0.2300 113,380 +0.00(+0.00%)
Nov 24, 2023 0.2350 0.2450 0.2300 0.2300 104,031 -0.01(-4.17%)
Nov 23, 2023 0.2450 0.2450 0.2400 0.2400 50,004 +0.00(+0.00%)
Nov 22, 2023 0.2350 0.2400 0.2350 0.2400 85,850 -0.01(-2.04%)
Nov 21, 2023 0.2400 0.2450 0.2350 0.2450 35,600 +0.01(+2.08%)
Nov 20, 2023 0.2400 0.2450 0.2300 0.2400 71,000 +0.00(+0.00%)
Nov 17, 2023 0.2350 0.2400 0.2300 0.2400 91,205 +0.01(+4.35%)
Nov 16, 2023 0.2400 0.2400 0.2300 0.2300 29,120 +0.00(+0.00%)
Nov 15, 2023 0.2400 0.2400 0.2300 0.2300 58,800 -0.01(-4.17%)
Nov 14, 2023 0.2350 0.2450 0.2350 0.2400 77,850 +0.00(+0.00%)
Nov 13, 2023 0.2450 0.2450 0.2350 0.2400 57,075 -0.02(-5.88%)
Nov 10, 2023 0.2600 0.2600 0.2400 0.2550 30,395 +0.00(+0.00%)
Nov 09, 2023 0.2350 0.2700 0.2350 0.2550 102,935 +0.02(+6.25%)
Nov 08, 2023 0.2750 0.2750 0.2400 0.2400 63,940 -0.02(-7.69%)
Nov 07, 2023 0.2400 0.2750 0.2400 0.2600 117,175 +0.02(+8.33%)
Nov 06, 2023 0.2100 0.2500 0.2100 0.2400 85,810 +0.02(+9.09%)
Nov 03, 2023 0.2100 0.2300 0.2100 0.2200 60,600 +0.00(+0.00%)
Nov 02, 2023 0.2300 0.2350 0.2100 0.2200 66,600 +0.01(+4.76%)
Nov 01, 2023 0.2300 0.2350 0.2100 0.2100 87,604 -0.01(-2.33%)
Oct 31, 2023 0.2150 0.2150 0.2100 0.2150 172,648 +0.01(+2.38%)
Oct 30, 2023 0.2200 0.2250 0.2100 0.2100 370,425 -0.02(-10.64%)
Oct 27, 2023 0.2500 0.2500 0.2300 0.2350 111,045 -0.02(-6.00%)
Oct 26, 2023 0.2350 0.2500 0.2300 0.2500 57,649 +0.02(+8.70%)
Oct 25, 2023 0.2500 0.2600 0.2300 0.2300 86,700 -0.01(-4.17%)
Oct 24, 2023 0.2500 0.2500 0.2350 0.2400 85,074 -0.01(-4.00%)
Oct 23, 2023 0.2700 0.2700 0.2500 0.2500 170,304 -0.02(-7.41%)
Oct 20, 2023 0.2700 0.2750 0.2500 0.2700 230,729 -0.01(-3.57%)
Oct 19, 2023 0.3000 0.3100 0.2800 0.2800 196,916 -0.03(-9.68%)
Oct 18, 2023 0.3000 0.3150 0.3000 0.3100 81,306 -0.01(-1.59%)
Oct 17, 2023 0.3050 0.3150 0.3050 0.3150 157,587 +0.01(+3.28%)
Oct 16, 2023 0.3000 0.3150 0.3000 0.3050 212,269 +0.01(+1.67%)
Oct 13, 2023 0.3000 0.3050 0.2800 0.3000 261,281 +0.01(+1.69%)
Oct 12, 2023 0.2800 0.2950 0.2650 0.2950 114,269 +0.02(+7.27%)
Oct 11, 2023 0.2700 0.2800 0.2600 0.2750 252,800 +0.01(+1.85%)
Oct 10, 2023 0.2850 0.2950 0.2650 0.2700 222,474 -0.02(-8.47%)
Oct 06, 2023 0.2950 0 +0.02(+9.26%)
Oct 05, 2023 0.2700 0.2750 0.2650 0.2700 149,545 +0.01(+1.89%)
Oct 04, 2023 0.2750 0.2750 0.2600 0.2650 154,501 -0.01(-1.85%)
Oct 03, 2023 0.2550 0.2700 0.2400 0.2700 393,199 +0.02(+5.88%)
Oct 02, 2023 0.2550 0.2700 0.2400 0.2550 88,520 +0.00(+0.00%)
Sep 29, 2023 0.2800 0.2800 0.2550 0.2550 124,500 -0.01(-3.77%)
Sep 28, 2023 0.2700 0.2750 0.2550 0.2650 165,280 +0.01(+3.92%)
Sep 27, 2023 0.2800 0.2800 0.2450 0.2550 166,752 -0.03(-8.93%)
Sep 26, 2023 0.2850 0.2950 0.2600 0.2800 217,882 -0.01(-3.45%)
Sep 25, 2023 0.3200 0.2900 0.2900 0.2900 83,492 -0.02(-6.45%)
Sep 22, 2023 0.3200 0.3200 0.3100 0.3100 220,909 -0.02(-6.06%)
Sep 21, 2023 0.3550 0.3550 0.3300 0.3300 72,167 -0.02(-5.71%)
Sep 20, 2023 0.3150 0.3500 0.3100 0.3500 189,625 +0.04(+14.75%)
Sep 19, 2023 0.3100 0.3150 0.3000 0.3050 125,599 +0.00(+0.00%)
Sep 18, 2023 0.3300 0.3300 0.3050 0.3050 195,325 -0.01(-3.17%)
Sep 15, 2023 0.3000 0.3150 0.2900 0.3150 376,790 +0.02(+6.78%)
Sep 14, 2023 0.3300 0.3350 0.2950 0.2950 469,852 -0.03(-7.81%)
Sep 13, 2023 0.3700 0.3800 0.3200 0.3200 756,174 -0.05(-13.51%)
Sep 12, 2023 0.3700 0.3850 0.3700 0.3700 528,641 -0.01(-2.63%)
Sep 11, 2023 0.3700 0.3950 0.3600 0.3800 655,193 +0.01(+1.33%)
Sep 08, 2023 0.2950 0.3750 0.2950 0.3750 650,128 +0.09(+29.31%)
Sep 07, 2023 0.3050 0.3050 0.2850 0.2900 119,651 -0.01(-3.33%)
Sep 06, 2023 0.2950 0.3100 0.2800 0.3000 250,500 +0.00(+0.00%)
Sep 05, 2023 0.3500 0.3700 0.2650 0.3000 955,138 -0.04(-10.45%)
Sep 01, 2023 0.3350 0 +0.00(+0.00%)
Aug 31, 2023 0.2950 0.3450 0.2900 0.3350 597,238 +0.05(+15.52%)
Aug 30, 2023 0.3050 0.3200 0.2900 0.2900 930,476 -0.02(-4.92%)
Aug 29, 2023 0.2750 0.3100 0.2700 0.3050 1,992,464 +0.04(+15.09%)
Aug 28, 2023 0.2450 0.2700 0.2450 0.2650 740,785 +0.02(+8.16%)
Aug 25, 2023 0.2400 0.2500 0.2350 0.2450 678,462 +0.01(+6.52%)
Aug 24, 2023 0.2250 0.2350 0.2150 0.2300 601,304 +0.01(+4.55%)
Aug 23, 2023 0.2000 0.2350 0.1900 0.2200 2,322,386 +0.02(+12.82%)
Aug 22, 2023 0.2000 0.2000 0.1900 0.1950 135,625 +0.00(+0.00%)
Aug 21, 2023 0.2000 0.2000 0.1950 0.1950 195,515 +0.00(+0.00%)
Aug 18, 2023 0.2000 0.2000 0.1950 0.1950 230,285 -0.00(-1.52%)
Aug 17, 2023 0.2000 0.2000 0.1950 0.1980 149,000 -0.00(-1.00%)
Aug 16, 2023 0.2000 0.2050 0.1950 0.2000 246,000 +0.01(+2.56%)
Aug 15, 2023 0.2000 0.2000 0.1950 0.1950 368,050 +0.00(+0.00%)
Aug 14, 2023 0.2000 0.2000 0.1950 0.1950 225,115 +0.00(+0.00%)
Aug 11, 2023 0.1900 0.2000 0.1900 0.1950 44,502 +0.00(+0.00%)
Aug 10, 2023 0.1900 0.1950 0.1900 0.1950 250,002 +0.01(+2.63%)
Aug 09, 2023 0.1950 0.2000 0.1900 0.1900 161,191 -0.01(-2.56%)
Aug 08, 2023 0.2050 0.2050 0.1950 0.1950 155,273 -0.01(-2.50%)
Aug 04, 2023 0.2000 0 -0.00(-2.44%)
Aug 03, 2023 0.2050 0.2100 0.2050 0.2050 255,986 +0.00(+0.00%)
Aug 02, 2023 0.2000 0.2050 0.1950 0.2050 489,011 +0.00(+2.50%)
Aug 01, 2023 0.2000 0.2000 0.1800 0.2000 390,180 +0.00(+0.00%)
Jul 31, 2023 0.2200 0.2200 0.1950 0.2000 100,312 -0.01(-4.76%)
Jul 28, 2023 0.2100 0.2200 0.2000 0.2100 57,675 +0.00(+0.00%)
Jul 27, 2023 0.2250 0.2250 0.2100 0.2100 315,223 -0.02(-6.67%)
Jul 26, 2023 0.2400 0.2400 0.2150 0.2250 339,413 +0.01(+2.27%)
Jul 25, 2023 0.2150 0.2400 0.2100 0.2200 1,024,048 -0.04(-15.38%)
Jul 24, 2023 0.2500 0.2700 0.2450 0.2600 304,500 +0.02(+6.12%)
Jul 21, 2023 0.2500 0.2650 0.2400 0.2450 202,490 -0.01(-3.92%)
Jul 20, 2023 0.2600 0.2600 0.2500 0.2550 236,200 -0.01(-1.92%)
Jul 19, 2023 0.2800 0.2800 0.2500 0.2600 61,238 +0.00(+0.00%)
Jul 18, 2023 0.2650 0.2650 0.2450 0.2600 130,008 +0.00(+0.00%)
Jul 17, 2023 0.2900 0.2900 0.2550 0.2600 192,606 +0.01(+1.96%)
Jul 14, 2023 0.2500 0.2700 0.2400 0.2550 238,822 +0.02(+8.51%)
Jul 13, 2023 0.2500 0.2500 0.2350 0.2350 100,779 -0.02(-6.00%)
Jul 12, 2023 0.2950 0.2950 0.2450 0.2500 327,720 -0.03(-12.28%)
Jul 11, 2023 0.3000 0.3000 0.2800 0.2850 195,700 -0.02(-5.00%)
Jul 10, 2023 0.3150 0.3150 0.3000 0.3000 101,440 -0.01(-1.64%)
Jul 07, 2023 0.3200 0.3200 0.3000 0.3050 214,116 -0.01(-3.17%)
Jul 06, 2023 0.3300 0.3400 0.3000 0.3150 419,726 -0.01(-1.56%)
Jul 05, 2023 0.2900 0.3200 0.2900 0.3200 211,345 +0.03(+10.34%)
Jul 04, 2023 0.2650 0.2950 0.2650 0.2900 179,406 +0.03(+11.54%)
Jun 30, 2023 0.2600 0 -0.01(-1.89%)
Jun 29, 2023 0.3050 0.3050 0.2650 0.2650 396,239 -0.02(-7.02%)
Jun 28, 2023 0.2650 0.3150 0.2650 0.2850 402,920 +0.02(+9.62%)
Jun 27, 2023 0.2750 0.2950 0.2600 0.2600 195,243 -0.02(-7.14%)
Jun 26, 2023 0.2400 0.2800 0.2400 0.2800 433,270 +0.05(+21.74%)
Jun 23, 2023 0.2250 0.2500 0.2250 0.2300 79,296 +0.01(+2.22%)
Jun 22, 2023 0.2600 0.2600 0.2200 0.2250 582,333 -0.04(-13.46%)
Jun 21, 2023 0.2900 0.2900 0.2600 0.2600 141,930 -0.03(-11.86%)
Jun 20, 2023 0.3000 0.3100 0.2900 0.2950 127,120 +0.01(+1.72%)
Jun 19, 2023 0.2950 0.3000 0.2900 0.2900 27,104 -0.02(-6.45%)
Jun 16, 2023 0.3100 0.3100 0.3000 0.3100 67,524 +0.01(+1.64%)
Jun 15, 2023 0.3000 0.3150 0.3000 0.3050 59,601 +0.01(+1.67%)
Jun 14, 2023 0.3150 0.3150 0.3000 0.3000 47,542 -0.03(-9.09%)
Jun 13, 2023 0.3200 0.3300 0.3050 0.3300 227,118 +0.01(+3.13%)
Jun 12, 2023 0.3450 0.3450 0.3200 0.3200 344,175 +0.00(+0.00%)
Jun 09, 2023 0.3200 0.3300 0.3100 0.3200 160,960 -0.01(-1.54%)
Jun 08, 2023 0.3300 0.3500 0.3250 0.3250 64,021 -0.02(-7.14%)
Jun 07, 2023 0.3600 0.3650 0.3250 0.3500 300,119 -0.01(-2.78%)
Jun 06, 2023 0.3850 0.3900 0.3580 0.3600 103,974 -0.02(-5.26%)
Jun 05, 2023 0.4100 0.4100 0.3750 0.3800 182,301 -0.01(-2.56%)
Jun 02, 2023 0.3900 0.3900 0.3650 0.3900 87,722 +0.04(+11.43%)
Jun 01, 2023 0.3550 0.3700 0.3200 0.3500 367,100 +0.01(+1.45%)
May 31, 2023 0.3700 0.3800 0.3400 0.3450 311,775 -0.04(-9.21%)
May 30, 2023 0.3800 0.4000 0.3650 0.3800 176,301 -0.01(-2.56%)
May 29, 2023 0.4400 0.4500 0.3800 0.3900 159,011 -0.05(-11.36%)
May 26, 2023 0.4850 0.4850 0.4300 0.4400 137,798 -0.06(-12.00%)
May 25, 2023 0.4900 0.5000 0.4400 0.5000 366,984 +0.00(+0.00%)
May 24, 2023 0.5000 0.5500 0.4500 0.5000 369,632 +0.03(+6.38%)
May 23, 2023 0.4800 0.4850 0.4450 0.4700 99,856 +0.00(+1.08%)
May 19, 2023 0.4650 0 -0.01(-3.12%)
May 18, 2023 0.5200 0.5200 0.4700 0.4800 346,218 +0.02(+4.35%)
May 17, 2023 0.4900 0.5100 0.4600 0.4600 134,674 -0.01(-3.16%)
May 16, 2023 0.5500 0.5500 0.4750 0.4750 328,479 -0.05(-8.65%)
May 15, 2023 0.5100 0.5500 0.4700 0.5200 270,948 +0.07(+15.56%)
May 12, 2023 0.4500 0.4550 0.4500 0.4500 50,510 +0.00(+0.00%)
May 11, 2023 0.4700 0.4700 0.4500 0.4500 53,054 -0.02(-4.26%)
May 10, 2023 0.5200 0.5200 0.4700 0.4700 114,968 -0.02(-4.08%)
May 09, 2023 0.4850 0.5300 0.4700 0.4900 183,246 +0.01(+2.08%)
May 08, 2023 0.4900 0.5100 0.4200 0.4800 118,352 +0.01(+2.13%)
May 05, 2023 0.4450 0.4700 0.4400 0.4700 163,163 +0.04(+9.30%)
May 04, 2023 0.4300 0.4450 0.3800 0.4300 105,940 +0.00(+0.00%)
May 03, 2023 0.4100 0.4400 0.4000 0.4300 151,292 +0.01(+2.38%)
May 02, 2023 0.3950 0.4200 0.3500 0.4200 157,230 -0.01(-2.33%)
May 01, 2023 0.3950 0.4600 0.3950 0.4300 58,431 -0.02(-3.37%)
Apr 28, 2023 0.4650 0.4650 0.4400 0.4450 62,686 -0.02(-5.32%)
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.