Volcanic Gold Mines Inc (CKC2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0045 | 10.9756097561 | 0.041 | 0.041 | 0.0385 | 5000 | 0.041 | DE |
| 4 | 0.004 | 9.63855421687 | 0.0415 | 0.0485 | 0.0385 | 4004 | 0.04328934 | DE |
| 12 | 0.0025 | 5.81395348837 | 0.043 | 0.0485 | 0.025 | 9060 | 0.03940959 | DE |
| 26 | -0.1205 | -72.5903614458 | 0.166 | 0.166 | 0.025 | 13221 | 0.05379579 | DE |
| 52 | -0.1245 | -73.2352941176 | 0.17 | 0.212 | 0.025 | 10032 | 0.08355293 | DE |
| 156 | -0.0437 | -48.9910313901 | 0.0892 | 0.212 | 0.025 | 11611 | 0.09184034 | DE |
| 260 | -0.0437 | -48.9910313901 | 0.0892 | 0.212 | 0.025 | 11611 | 0.09184034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 0.0385 | -0.0025 | -6.10 | 0.0385 | 0.0385 | 0.0385 | 2000 |
| 1729196820 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1729110420 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1729024020 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1728937620 | 0.041 | -0.0005 | -1.20 | 0.041 | 0.041 | 0.041 | 5000 |
| 1728678360 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1728591960 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1728505560 | 0.0415 | -0.0005 | -1.19 | 0.0415 | 0.0415 | 0.0415 | 357 |
| 1728419160 | 0.042 | 0.0005 | 1.20 | 0.042 | 0.042 | 0.042 | 1675 |
| 1728332760 | 0.0415 | 0.002 | 5.06 | 0.0415 | 0.0415 | 0.0415 | 3000 |
| 1728073620 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1727987220 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1727900820 | 0.0395 | -0.0045 | -10.23 | 0.045 | 0.045 | 0.0395 | 5162 |
| 1727814420 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1727728020 | 0.044 | -0.0045 | -9.28 | 0.044 | 0.044 | 0.044 | 1500 |
| 1727468760 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1727382360 | 0.0485 | 0.003 | 6.59 | 0.0445 | 0.0485 | 0.0445 | 6000 |
| 1727295960 | 0.0455 | 0.0065 | 16.67 | 0.039 | 0.0455 | 0.039 | 11345 |
| 1727209560 | 0.039 | -0.0025 | -6.02 | 0.039 | 0.039 | 0.039 | 3000 |
| 1727123220 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 0 |
| 1726864020 | 0.0415 | 0.0035 | 9.21 | 0.0415 | 0.0415 | 0.0415 | 3000 |
| 1726777620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1726691220 | 0.038 | -0.0045 | -10.59 | 0.038 | 0.038 | 0.038 | 428 |
| 1726604760 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1726518360 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1726259160 | 0.0425 | 0.0015 | 3.66 | 0.0425 | 0.0425 | 0.0425 | 20000 |
| 1726172760 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1726086360 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 5000 |
| 1725999960 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1725913560 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1725654360 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1725567960 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1725481560 | 0.042 | 0.0095 | 29.23 | 0.039 | 0.042 | 0.039 | 68360 |
| 1725395160 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1725308760 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1725049560 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1724963160 | 0.0325 | -0.003 | -8.45 | 0.032 | 0.0325 | 0.032 | 37000 |
| 1724876820 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1724790420 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1724704020 | 0.0354999 | 0.0104999 | 42.00 | 0.0354999 | 0.0354999 | 0.0354999 | 1500 |
| 1724444820 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1724358420 | 0.025 | -0.0105 | -29.58 | 0.025 | 0.025 | 0.025 | 4000 |
| 1724271960 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1724185560 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1724099160 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1723839960 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1723753560 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1723667160 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1723580760 | 0.0354999 | 0.0029999 | 9.23 | 0.032 | 0.0354999 | 0.032 | 15000 |
| 1723494360 | 0.0325 | -0.006 | -15.58 | 0.0325 | 0.0325 | 0.0325 | 5000 |
| 1723235160 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1723148760 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1723062360 | 0.0385 | -0.009 | -18.95 | 0.0385 | 0.0385 | 0.0385 | 1000 |
| 1722975960 | 0.0475 | 0.0045001 | 10.47 | 0.0475 | 0.0475 | 0.0475 | 1000 |
| 1722889620 | 0.0429999 | 0.0039999 | 10.26 | 0.0429999 | 0.0429999 | 0.0429999 | 1000 |
| 1722630360 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1722543960 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1722457560 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1722371160 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1722284760 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1722025560 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1721939160 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1721852760 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1721766360 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1721679960 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1721420760 | 0.039 | -0.0025 | -6.02 | 0.039 | 0.039 | 0.039 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
