Greencastle Resources Ltd (VGN)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -12.5 | 0.04 | 0.04 | 0.035 | 4200 | 0.04 | CS |
| 4 | 0 | 0 | 0.035 | 0.04 | 0.035 | 17737 | 0.03744807 | CS |
| 12 | -0.005 | -12.5 | 0.04 | 0.045 | 0.035 | 10985 | 0.03735431 | CS |
| 26 | -0.015 | -30 | 0.05 | 0.05 | 0.035 | 8548 | 0.03924738 | CS |
| 52 | -0.025 | -41.6666666667 | 0.06 | 0.065 | 0.035 | 8267 | 0.04484116 | CS |
| 156 | -0.085 | -70.8333333333 | 0.12 | 0.15 | 0.035 | 17603 | 0.08478333 | CS |
| 260 | -0.03 | -46.1538461538 | 0.065 | 0.26 | 0.03 | 28141 | 0.12326687 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731105600 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 15000 |
| 1731019200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730932800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730846400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 13000 |
| 1730760000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730497200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8000 |
| 1730410800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730324400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730238000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730151600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 9000 |
| 1729892400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729806000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729719600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729633200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 135000 |
| 1729546800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729287600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 150000 |
| 1729201200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 1000 |
| 1729114800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729028400 | 0.035 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 11000 |
| 1728682800 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 10000 |
| 1728596400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 60000 |
| 1728337200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728078000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727991600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727905200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727818800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727732400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727473200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727386800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1727300400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 5000 |
| 1727214000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 11630 |
| 1727127600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 20000 |
| 1726868400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726782000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726695600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 26000 |
| 1726609200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 7000 |
| 1726522800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726263600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726177200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726090800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726004400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725918000 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 6500 |
| 1725658800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725572400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725486000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725399600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725054000 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 25000 |
| 1724967600 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 114000 |
| 1724881200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724794800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724708400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724449200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724362800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724276400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 25000 |
| 1724190000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724103600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723844400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723758000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723671600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723585200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723498800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723239600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
