Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volcon Inc (NQ: VLCN )

0.2151 -0.0049 (-2.23%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
Oct 31, 2023 1.080 1.150 1.080 1.130 28,149 +0.01(+0.89%)
Oct 30, 2023 1.160 1.190 1.100 1.120 102,426 -0.06(-5.08%)
Oct 27, 2023 1.270 1.330 1.130 1.180 525,524 +0.01(+0.85%)
Oct 26, 2023 1.180 1.216 1.110 1.170 71,222 +0.03(+3.08%)
Oct 25, 2023 1.160 1.270 1.110 1.135 54,391 -0.01(-1.30%)
Oct 24, 2023 1.160 1.190 1.150 1.150 21,178 -0.04(-3.36%)
Oct 23, 2023 1.390 1.390 1.110 1.190 153,822 -0.19(-13.77%)
Oct 20, 2023 1.420 1.444 1.350 1.380 67,955 +0.01(+0.73%)
Oct 19, 2023 1.380 1.450 1.320 1.370 127,151 +0.00(+0.00%)
Oct 18, 2023 1.300 1.480 1.300 1.370 163,752 +0.07(+5.38%)
Oct 17, 2023 2.120 2.120 1.180 1.300 376,644 -0.74(-36.27%)
Oct 16, 2023 1.850 2.420 1.790 2.040 173,491 +1.66(+436.56%)
Oct 13, 2023 0.3762 0.4377 0.3500 0.3802 368,305 -0.01(-2.76%)
Oct 12, 2023 0.4377 0.4377 0.3910 0.3910 80,778 -0.03(-6.88%)
Oct 11, 2023 0.4020 0.4750 0.4001 0.4199 137,747 +0.02(+4.71%)
Oct 10, 2023 0.3604 0.4900 0.3400 0.4010 680,858 +0.03(+8.38%)
Oct 09, 2023 0.3600 0.4000 0.3400 0.3700 146,718 +0.02(+6.32%)
Oct 06, 2023 0.3557 0.3649 0.3333 0.3480 85,666 +0.01(+2.72%)
Oct 05, 2023 0.3800 0.3800 0.3388 0.3388 142,574 -0.01(-1.83%)
Oct 04, 2023 0.3800 0.3800 0.3302 0.3451 287,432 -0.04(-9.68%)
Oct 03, 2023 0.4184 0.4330 0.3600 0.3821 198,719 -0.05(-11.41%)
Oct 02, 2023 0.4900 0.5000 0.4000 0.4313 303,314 -0.07(-14.59%)
Sep 29, 2023 0.4415 0.5100 0.4231 0.5050 308,516 +0.09(+20.24%)
Sep 28, 2023 0.4300 0.4370 0.4000 0.4200 75,523 +0.01(+2.41%)
Sep 27, 2023 0.4390 0.4390 0.3901 0.4101 37,202 +0.03(+6.52%)
Sep 26, 2023 0.4200 0.4200 0.3802 0.3850 102,382 -0.01(-1.28%)
Sep 25, 2023 0.4152 0.4250 0.3900 0.3900 46,611 -0.02(-4.65%)
Sep 22, 2023 0.4100 0.4198 0.3900 0.4090 56,376 +0.01(+2.33%)
Sep 21, 2023 0.4200 0.4253 0.3900 0.3997 275,973 -0.00(-0.65%)
Sep 20, 2023 0.4500 0.4665 0.4000 0.4023 229,646 -0.05(-10.60%)
Sep 19, 2023 0.4300 0.4500 0.4300 0.4500 267,972 -0.01(-2.39%)
Sep 18, 2023 0.5100 0.5100 0.4401 0.4610 524,241 -0.04(-7.80%)
Sep 15, 2023 0.4250 0.5300 0.4250 0.5000 990,585 -0.14(-21.88%)
Sep 14, 2023 0.5900 0.6488 0.5811 0.6400 102,745 +0.06(+10.34%)
Sep 13, 2023 0.6010 0.6010 0.5800 0.5800 51,852 -0.00(-0.65%)
Sep 12, 2023 0.5882 0.5950 0.5800 0.5838 59,797 -0.00(-0.68%)
Sep 11, 2023 0.5350 0.5980 0.5100 0.5878 140,496 +0.09(+17.40%)
Sep 08, 2023 0.5300 0.5349 0.5000 0.5007 32,122 -0.03(-5.01%)
Sep 07, 2023 0.4898 0.5300 0.4600 0.5271 205,798 +0.05(+11.20%)
Sep 06, 2023 0.4650 0.4899 0.4600 0.4740 53,496 +0.00(+0.59%)
Sep 05, 2023 0.4800 0.4985 0.4700 0.4712 162,066 +0.00(+0.26%)
Sep 01, 2023 0.4850 0.4850 0.4614 0.4700 58,392 -0.01(-1.07%)
Aug 31, 2023 0.4800 0.4850 0.4616 0.4751 75,378 -0.00(-1.02%)
Aug 30, 2023 0.4800 0.4800 0.4700 0.4800 27,545 +0.01(+2.65%)
Aug 29, 2023 0.4800 0.4800 0.4500 0.4676 57,088 -0.01(-2.50%)
Aug 28, 2023 0.4740 0.4846 0.4408 0.4796 34,774 +0.00(+0.00%)
Aug 25, 2023 0.4610 0.4993 0.4610 0.4796 44,718 +0.00(+0.31%)
Aug 24, 2023 0.4960 0.4960 0.4595 0.4781 25,885 +0.00(+0.42%)
Aug 23, 2023 0.4500 0.4950 0.4500 0.4761 108,655 +0.02(+4.59%)
Aug 22, 2023 0.4860 0.5050 0.4500 0.4552 22,076 -0.03(-5.95%)
Aug 21, 2023 0.5000 0.5100 0.4830 0.4840 83,562 +0.03(+7.56%)
Aug 18, 2023 0.4600 0.5000 0.4200 0.4500 60,758 +0.00(+0.00%)
Aug 17, 2023 0.4500 0.4700 0.4400 0.4500 18,909 +0.01(+1.37%)
Aug 16, 2023 0.4505 0.4753 0.4425 0.4439 63,077 -0.03(-5.55%)
Aug 15, 2023 0.5000 0.5099 0.4501 0.4700 77,048 +0.01(+2.13%)
Aug 14, 2023 0.4800 0.5000 0.4202 0.4602 292,373 -0.04(-7.92%)
Aug 11, 2023 0.5000 0.5300 0.4800 0.4998 66,937 -0.04(-7.17%)
Aug 10, 2023 0.5300 0.5565 0.5110 0.5384 63,605 +0.01(+2.55%)
Aug 09, 2023 0.5600 0.5600 0.5210 0.5250 42,580 -0.03(-4.55%)
Aug 08, 2023 0.5735 0.5800 0.5350 0.5500 41,429 -0.01(-1.79%)
Aug 07, 2023 0.5690 0.6100 0.5600 0.5600 59,775 +0.02(+3.68%)
Aug 04, 2023 0.5355 0.5909 0.5355 0.5401 45,676 -0.01(-1.98%)
Aug 03, 2023 0.5728 0.5920 0.5350 0.5510 90,369 -0.05(-8.00%)
Aug 02, 2023 0.5995 0.6300 0.5805 0.5989 22,380 -0.02(-3.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.