ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

VLCN Volcon Inc

0.2833
0.0003 (0.11%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Volcon Inc VLCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0003 0.11% 0.2833 19:59:58
Open Price Low Price High Price Close Price Prev Close
0.34 0.24 0.345 0.2888 0.283
more quote information »

VLCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.31660.41270.240.34283012,339,251-0.0333-10.52%
1 Month0.22610.41270.2180.29311582,761,6240.057225.30%
3 Months1.052.37130.21190.88728465,197,012-0.7667-73.02%
6 Months10.48510.800.21193.898,457,906-10.20-97.30%
1 Year258.75264.5550.21196.204,298,830-258.47-99.89%
3 Years2,027.254,041.000.2119166.422,121,244-2,026.97-99.99%
5 Years2,027.254,041.000.2119166.422,121,244-2,026.97-99.99%

VLCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.2888 0.0058 2.05% 0.34 0.345 0.24 4,458,859
May 16 2024 0.283 -0.0524 -15.62% 0.33 0.3357 0.2798 1,637,768
May 15 2024 0.3354 0.0214 6.82% 0.33 0.3464 0.3259 1,421,832
May 14 2024 0.314 -0.0693 -18.08% 0.3911 0.3967 0.31 1,922,348
May 13 2024 0.3833 0.0277 7.79% 0.3509 0.4127 0.3477 2,824,293
May 10 2024 0.3556 0.0526 17.36% 0.3166 0.375 0.3166 3,890,013
May 09 2024 0.303 0.027 9.78% 0.2738 0.3149 0.2687 1,939,970
May 08 2024 0.276 -0.0189 -6.41% 0.25 0.283 0.25 1,902,623
May 07 2024 0.2949 0.0576 24.27% 0.2395 0.3284 0.2316 9,419,892
May 06 2024 0.2373 0.0007 0.30% 0.244 0.2445 0.2288 566,075
May 03 2024 0.2366 0.0006 0.25% 0.24 0.25 0.228 723,957
May 02 2024 0.236 -0.0165 -6.53% 0.25 0.25 0.2326 872,515
May 01 2024 0.2525 -0.0053 -2.06% 0.2646 0.2646 0.245 577,761
Apr 30 2024 0.2578 -0.0029 -1.11% 0.2629 0.27 0.2531 786,062
Apr 29 2024 0.2607 0.008 3.17% 0.254 0.2625 0.2455 969,639
Apr 26 2024 0.2527 -0.0103 -3.92% 0.2629 0.2629 0.2426 1,106,180
Apr 25 2024 0.263 0.0051 1.98% 0.2604 0.2667 0.22 2,410,204
Apr 24 2024 0.2579 -0.0367 -12.46% 0.29 0.3045 0.2305 4,615,591
Apr 23 2024 0.2946 0.0615 26.38% 0.241 0.3487 0.241 15,687,491
Apr 22 2024 0.2331 0.0052 2.28% 0.23 0.2361 0.22 1,032,930
Apr 19 2024 0.2279 0.0014 0.62% 0.2261 0.23 0.218 953,745
Apr 18 2024 0.2265 -0.0097 -4.11% 0.235 0.2359 0.2119 984,553
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock