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 )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 9:49 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 (%)
Jul 31, 2023 0.5832 0.6398 0.5822 0.6200 114,375 +0.02(+3.26%)
Jul 28, 2023 0.5631 0.6265 0.5501 0.6004 110,342 +0.04(+6.62%)
Jul 27, 2023 0.5631 0.5631 0.5350 0.5631 78,622 +0.00(+0.55%)
Jul 26, 2023 0.5730 0.5749 0.5350 0.5600 226,973 -0.01(-2.27%)
Jul 25, 2023 0.5800 0.5898 0.5720 0.5730 200,563 -0.01(-1.21%)
Jul 24, 2023 0.6221 0.6221 0.5701 0.5800 58,493 -0.01(-1.69%)
Jul 21, 2023 0.6200 0.6200 0.5750 0.5900 90,872 -0.02(-2.58%)
Jul 20, 2023 0.6393 0.6670 0.5900 0.6056 135,902 -0.02(-3.87%)
Jul 19, 2023 0.6734 0.6900 0.6270 0.6300 144,824 -0.05(-6.91%)
Jul 18, 2023 0.6505 0.6768 0.6500 0.6768 104,310 +0.02(+3.55%)
Jul 17, 2023 0.7100 0.7100 0.6500 0.6536 112,785 -0.02(-2.69%)
Jul 14, 2023 0.6800 0.6898 0.6600 0.6717 57,347 -0.01(-1.97%)
Jul 13, 2023 0.7000 0.7100 0.6701 0.6852 65,929 +0.00(+0.03%)
Jul 12, 2023 0.7290 0.7300 0.6700 0.6850 145,155 -0.02(-3.25%)
Jul 11, 2023 0.6700 0.7300 0.6500 0.7080 155,689 +0.05(+7.27%)
Jul 10, 2023 0.6800 0.6800 0.6400 0.6600 31,141 -0.00(-0.27%)
Jul 07, 2023 0.6602 0.6702 0.6460 0.6618 68,936 +0.02(+3.42%)
Jul 06, 2023 0.6900 0.6900 0.6102 0.6399 149,126 -0.04(-5.41%)
Jul 05, 2023 0.6800 0.7100 0.6480 0.6765 256,015 +0.00(+0.10%)
Jul 03, 2023 0.5800 0.6758 0.5700 0.6758 113,695 +0.11(+18.62%)
Jun 30, 2023 0.5600 0.6000 0.5270 0.5697 105,961 +0.04(+6.87%)
Jun 29, 2023 0.5590 0.5639 0.4500 0.5331 130,236 -0.04(-6.44%)
Jun 28, 2023 0.6159 0.6159 0.5229 0.5698 422,657 -0.03(-5.76%)
Jun 27, 2023 0.6000 0.6349 0.6000 0.6046 129,291 -0.02(-2.44%)
Jun 26, 2023 0.6100 0.6496 0.6000 0.6197 29,853 +0.01(+0.93%)
Jun 23, 2023 0.6000 0.6250 0.6000 0.6140 64,214 +0.01(+2.33%)
Jun 22, 2023 0.6076 0.6224 0.5805 0.6000 269,978 -0.02(-3.13%)
Jun 21, 2023 0.6600 0.6667 0.6194 0.6194 157,947 -0.04(-6.14%)
Jun 20, 2023 0.6800 0.7100 0.6400 0.6599 372,466 -0.03(-3.90%)
Jun 16, 2023 0.6900 0.7299 0.6808 0.6867 216,783 -0.01(-0.89%)
Jun 15, 2023 0.7094 0.7098 0.6827 0.6929 141,181 +0.00(+0.43%)
Jun 14, 2023 0.7000 0.7000 0.6800 0.6899 127,040 +0.01(+1.11%)
Jun 13, 2023 0.7000 0.7000 0.6800 0.6823 97,628 -0.01(-1.12%)
Jun 12, 2023 0.6900 0.7000 0.6803 0.6900 70,976 +0.00(+0.00%)
Jun 09, 2023 0.7100 0.7201 0.6786 0.6900 163,583 -0.03(-4.10%)
Jun 08, 2023 0.7600 0.7700 0.7068 0.7195 98,925 -0.02(-2.77%)
Jun 07, 2023 0.7500 0.7500 0.7357 0.7400 308,652 +0.00(+0.58%)
Jun 06, 2023 0.7200 0.7700 0.6963 0.7357 426,259 +0.02(+2.18%)
Jun 05, 2023 0.7200 0.7299 0.7005 0.7200 261,440 +0.00(+0.26%)
Jun 02, 2023 0.7100 0.7200 0.6900 0.7181 136,901 +0.03(+4.45%)
Jun 01, 2023 0.7070 0.7200 0.6700 0.6875 154,915 -0.00(-0.39%)
May 31, 2023 0.7000 0.7001 0.6700 0.6902 151,386 -0.01(-2.09%)
May 30, 2023 0.7035 0.7199 0.6800 0.7049 130,386 +0.00(+0.20%)
May 26, 2023 0.7300 0.7400 0.6900 0.7035 171,920 -0.02(-2.97%)
May 25, 2023 0.7000 0.7400 0.6700 0.7250 382,897 +0.02(+2.98%)
May 24, 2023 0.6500 0.7100 0.6500 0.7040 283,995 +0.03(+4.37%)
May 23, 2023 0.7100 0.7199 0.6010 0.6745 685,182 -0.05(-7.36%)
May 22, 2023 0.7200 0.7380 0.7000 0.7281 1,925,235 -0.36(-33.20%)
May 19, 2023 1.090 1.090 1.050 1.090 88,347 -0.01(-0.57%)
May 18, 2023 1.150 1.150 1.085 1.096 43,840 -0.00(-0.34%)
May 17, 2023 1.150 1.176 1.010 1.100 141,355 -0.06(-5.26%)
May 16, 2023 1.160 1.190 1.160 1.161 42,558 -0.03(-2.43%)
May 15, 2023 1.220 1.220 1.180 1.190 87,381 +0.01(+0.85%)
May 12, 2023 1.190 1.220 1.180 1.180 26,145 -0.01(-0.84%)
May 11, 2023 1.240 1.240 1.180 1.190 30,582 -0.02(-1.65%)
May 10, 2023 1.250 1.250 1.200 1.210 24,405 +0.01(+0.83%)
May 09, 2023 1.200 1.260 1.180 1.200 47,139 -0.06(-4.61%)
May 08, 2023 1.250 1.298 1.220 1.258 22,737 +0.05(+3.97%)
May 05, 2023 1.250 1.272 1.200 1.210 25,972 -0.04(-3.20%)
May 04, 2023 1.160 1.250 1.160 1.250 22,277 +0.09(+7.76%)
May 03, 2023 1.250 1.277 1.150 1.160 115,782 -0.11(-8.66%)
May 02, 2023 1.260 1.310 1.240 1.270 44,500 +0.03(+2.42%)
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.