ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

VLCN Volcon Inc

0.219
-0.017 (-7.20%)
May 21 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Volcon Inc VLCN NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.017 -7.20% 0.219 23:00:07
Open Price Low Price High Price Close Price Previous Close
0.24 0.19 0.24 0.2131 0.236
more quote information »

VLCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.39110.39670.190.2794392,779,417-0.1721-44.00%
1 Month0.2410.41270.190.29069683,109,468-0.022-9.13%
3 Months0.82992.37130.190.8688235,300,906-0.6109-73.61%
6 Months9.2259.9270.193.848,508,796-9.01-97.63%
1 Year162.00173.250.196.104,335,893-161.78-99.86%
3 Years2,027.254,041.000.19165.282,122,752-2,027.03-99.99%
5 Years2,027.254,041.000.19165.282,122,752-2,027.03-99.99%

VLCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.2131 -0.0229 -9.70% 0.24 0.24 0.19 4,579,469
May 20 2024 0.236 -0.0528 -18.28% 0.26 0.268 0.236 4,456,279
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% 0.258 0.2667 0.22 2,381,803
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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock