OTC Markets OTCQB - Delayed Quote USD

Volt Carbon Technologies Inc. (TORVF)

Compare
0.0190
-0.0028
(-12.84%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0218 0.0231 0.0190 0.0190 0.0190 99,500
Jan 8, 2025 0.0240 0.0240 0.0229 0.0229 0.0229 5,440
Jan 7, 2025 0.0241 0.0246 0.0211 0.0214 0.0214 86,300
Jan 6, 2025 0.0208 0.0235 0.0208 0.0227 0.0227 9,300
Jan 3, 2025 0.0224 0.0224 0.0224 0.0224 0.0224 5,000
Jan 2, 2025 0.0228 0.0244 0.0211 0.0235 0.0235 129,782
Dec 31, 2024 0.0221 0.0221 0.0217 0.0217 0.0217 12,050
Dec 30, 2024 0.0249 0.0249 0.0210 0.0240 0.0240 51,271
Dec 27, 2024 0.0282 0.0300 0.0202 0.0287 0.0287 155,701
Dec 26, 2024 0.0223 0.0305 0.0223 0.0300 0.0300 201,621
Dec 24, 2024 0.0244 0.0244 0.0242 0.0242 0.0242 763
Dec 23, 2024 0.0249 0.0249 0.0244 0.0244 0.0244 11,252
Dec 20, 2024 0.0217 0.0245 0.0217 0.0242 0.0242 21,222
Dec 19, 2024 0.0222 0.0222 0.0222 0.0222 0.0222 5,111
Dec 18, 2024 0.0223 0.0245 0.0223 0.0245 0.0245 2,278
Dec 17, 2024 0.0214 0.0245 0.0214 0.0245 0.0245 6,752
Dec 16, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 17,000
Dec 13, 2024 0.0225 0.0230 0.0225 0.0230 0.0230 2,000
Dec 12, 2024 0.0180 0.0212 0.0180 0.0206 0.0206 260,590
Dec 11, 2024 0.0168 0.0181 0.0168 0.0170 0.0170 105,200
Dec 10, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 157
Dec 9, 2024 0.0181 0.0226 0.0166 0.0166 0.0166 13,511
Dec 6, 2024 0.0250 0.0250 0.0162 0.0181 0.0181 71,284
Dec 5, 2024 0.0254 0.0254 0.0150 0.0191 0.0191 74,522
Dec 4, 2024 0.0214 0.0237 0.0170 0.0178 0.0178 244,248
Dec 3, 2024 0.0198 0.0198 0.0198 0.0198 0.0198 2,000
Dec 2, 2024 0.0161 0.0192 0.0150 0.0192 0.0192 472,612
Nov 29, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
Nov 27, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
Nov 26, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
Nov 25, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
Nov 22, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 -
Nov 21, 2024 0.0179 0.0182 0.0178 0.0179 0.0179 185,000
Nov 20, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 -
Nov 19, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 2,318
Nov 18, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 25,000
Nov 15, 2024 0.0189 0.0189 0.0189 0.0189 0.0189 1,000
Nov 14, 2024 0.0178 0.0178 0.0139 0.0139 0.0139 270,628
Nov 13, 2024 0.0159 0.0178 0.0159 0.0178 0.0178 1,549
Nov 12, 2024 0.0150 0.0151 0.0142 0.0151 0.0151 97,000
Nov 11, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Nov 8, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Nov 7, 2024 0.0133 0.0194 0.0133 0.0155 0.0155 215,390
Nov 6, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 -
Nov 5, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 -
Nov 4, 2024 0.0146 0.0146 0.0146 0.0146 0.0146 333
Nov 1, 2024 0.0142 0.0155 0.0142 0.0148 0.0148 32,286
Oct 31, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 650
Oct 30, 2024 0.0143 0.0155 0.0143 0.0155 0.0155 605,000
Oct 29, 2024 0.0132 0.0132 0.0132 0.0132 0.0132 -
Oct 28, 2024 0.0075 0.0132 0.0075 0.0132 0.0132 28,571
Oct 25, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Oct 24, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Oct 23, 2024 0.0106 0.0106 0.0106 0.0106 0.0106 -
Oct 22, 2024 0.0130 0.0130 0.0106 0.0106 0.0106 31,000
Oct 21, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -
Oct 18, 2024 0.0141 0.0144 0.0137 0.0137 0.0137 67,500
Oct 17, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -
Oct 16, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -
Oct 15, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 8,001
Oct 14, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 4,000
Oct 10, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 -
Oct 9, 2024 0.0137 0.0137 0.0137 0.0137 0.0137 500
Oct 8, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 7, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 4, 2024 0.0132 0.0132 0.0130 0.0130 0.0130 11,150
Oct 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 2, 2024 0.0147 0.0147 0.0140 0.0140 0.0140 101,000
Oct 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 3,500
Sep 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 700
Sep 25, 2024 0.0147 0.0157 0.0147 0.0157 0.0157 200,000
Sep 24, 2024 0.0151 0.0151 0.0147 0.0150 0.0150 53,737
Sep 23, 2024 0.0168 0.0168 0.0168 0.0168 0.0168 1,010
Sep 20, 2024 0.0225 0.0225 0.0154 0.0154 0.0154 6,600
Sep 19, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
Sep 18, 2024 0.0150 0.0299 0.0150 0.0299 0.0299 124,233
Sep 17, 2024 0.0184 0.0200 0.0184 0.0200 0.0200 68,110
Sep 16, 2024 0.0145 0.0299 0.0145 0.0184 0.0184 70,425
Sep 13, 2024 0.0211 0.0225 0.0200 0.0200 0.0200 200,955
Sep 12, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 11, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 10, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 9, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 6, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 3, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 30, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Aug 29, 2024 0.0300 0.0300 0.0210 0.0210 0.0210 1,370
Aug 28, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 175
Aug 27, 2024 0.0267 0.0267 0.0267 0.0267 0.0267 1,250
Aug 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2024 0.0276 0.0300 0.0237 0.0300 0.0300 36,750
Aug 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 16, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Aug 15, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Aug 14, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Aug 13, 2024 0.0271 0.0271 0.0214 0.0214 0.0214 2,400
Aug 12, 2024 0.0335 0.0335 0.0312 0.0312 0.0312 30,300
Aug 9, 2024 0.0298 0.0298 0.0298 0.0298 0.0298 -
Aug 8, 2024 0.0298 0.0299 0.0298 0.0298 0.0298 37,340
Aug 7, 2024 0.0297 0.0297 0.0297 0.0297 0.0297 31,282
Aug 6, 2024 0.0301 0.0301 0.0280 0.0280 0.0280 43,500
Aug 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 10,000
Aug 2, 2024 0.0252 0.0252 0.0252 0.0252 0.0252 2,660
Aug 1, 2024 0.0278 0.0278 0.0278 0.0278 0.0278 30,000
Jul 31, 2024 0.0257 0.0265 0.0257 0.0265 0.0265 6,500
Jul 30, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
Jul 29, 2024 0.0349 0.0349 0.0299 0.0299 0.0299 14,000
Jul 26, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
Jul 25, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 -
Jul 24, 2024 0.0299 0.0299 0.0299 0.0299 0.0299 1,100
Jul 23, 2024 0.0319 0.0333 0.0319 0.0333 0.0333 400
Jul 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 19, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Jul 16, 2024 0.0225 0.0237 0.0220 0.0220 0.0220 5,601
Jul 15, 2024 0.0231 0.0231 0.0231 0.0231 0.0231 -
Jul 12, 2024 0.0231 0.0231 0.0231 0.0231 0.0231 -
Jul 11, 2024 0.0231 0.0231 0.0231 0.0231 0.0231 2,500
Jul 10, 2024 0.0225 0.0258 0.0225 0.0258 0.0258 2,600
Jul 9, 2024 0.0259 0.0259 0.0259 0.0259 0.0259 10,000
Jul 8, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 4,000
Jul 5, 2024 0.0282 0.0282 0.0215 0.0215 0.0215 50,000
Jul 3, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jul 2, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 73,000
Jul 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 500
Jun 28, 2024 0.0267 0.0294 0.0250 0.0250 0.0250 67,100
Jun 27, 2024 0.0329 0.0329 0.0329 0.0329 0.0329 500
Jun 26, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 13,000
Jun 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 69,100
Jun 24, 2024 0.0231 0.0257 0.0231 0.0257 0.0257 14,100
Jun 21, 2024 0.0266 0.0325 0.0266 0.0325 0.0325 11,000
Jun 20, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 -
Jun 18, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 -
Jun 17, 2024 0.0258 0.0258 0.0258 0.0258 0.0258 -
Jun 14, 2024 0.0252 0.0258 0.0218 0.0258 0.0258 17,881
Jun 13, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 3,990
Jun 12, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 -
Jun 11, 2024 0.0275 0.0275 0.0275 0.0275 0.0275 9,900
Jun 10, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 8,032
Jun 7, 2024 0.0350 0.0350 0.0335 0.0335 0.0335 144,000
Jun 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Jun 4, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 3, 2024 0.0283 0.0310 0.0283 0.0310 0.0310 5,200
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2024 0.0420 0.0420 0.0380 0.0400 0.0400 220,000
May 28, 2024 0.0429 0.0449 0.0429 0.0449 0.0449 10,000
May 24, 2024 0.0427 0.0427 0.0427 0.0427 0.0427 -
May 23, 2024 0.0427 0.0427 0.0427 0.0427 0.0427 137
May 22, 2024 0.0401 0.0401 0.0401 0.0401 0.0401 4,043
May 21, 2024 0.0425 0.0425 0.0401 0.0401 0.0401 10,043
May 20, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
May 17, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
May 16, 2024 0.0431 0.0431 0.0431 0.0431 0.0431 -
May 15, 2024 0.0401 0.0431 0.0401 0.0431 0.0431 1,850
May 14, 2024 0.0417 0.0417 0.0417 0.0417 0.0417 -
May 13, 2024 0.0401 0.0417 0.0401 0.0417 0.0417 1,700
May 10, 2024 0.0450 0.0450 0.0449 0.0449 0.0449 29,500
May 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 26,070
May 8, 2024 0.0434 0.0434 0.0434 0.0434 0.0434 -
May 7, 2024 0.0469 0.0469 0.0434 0.0434 0.0434 20,200
May 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 500
May 2, 2024 0.0486 0.0486 0.0486 0.0486 0.0486 -
May 1, 2024 0.0649 0.0649 0.0486 0.0486 0.0486 1,170
Apr 30, 2024 0.0521 0.0521 0.0521 0.0521 0.0521 -
Apr 29, 2024 0.0490 0.0521 0.0490 0.0521 0.0521 24,537
Apr 26, 2024 0.0487 0.0487 0.0487 0.0487 0.0487 -
Apr 25, 2024 0.0488 0.0488 0.0487 0.0487 0.0487 75,000
Apr 24, 2024 0.0469 0.0487 0.0469 0.0487 0.0487 21,000
Apr 23, 2024 0.0457 0.0457 0.0457 0.0457 0.0457 400
Apr 22, 2024 0.0423 0.0423 0.0423 0.0423 0.0423 9,500
Apr 19, 2024 0.0465 0.0465 0.0465 0.0465 0.0465 -
Apr 18, 2024 0.0489 0.0489 0.0465 0.0465 0.0465 750
Apr 17, 2024 0.0493 0.0493 0.0493 0.0493 0.0493 -
Apr 16, 2024 0.0493 0.0493 0.0493 0.0493 0.0493 -
Apr 15, 2024 0.0493 0.0493 0.0493 0.0493 0.0493 -
Apr 12, 2024 0.0493 0.0493 0.0493 0.0493 0.0493 -
Apr 11, 2024 0.0493 0.0493 0.0493 0.0493 0.0493 -
Apr 10, 2024 0.0493 0.0493 0.0493 0.0493 0.0493 650
Apr 9, 2024 0.0547 0.0547 0.0547 0.0547 0.0547 -
Apr 8, 2024 0.0547 0.0547 0.0547 0.0547 0.0547 -
Apr 5, 2024 0.0547 0.0547 0.0547 0.0547 0.0547 -
Apr 4, 2024 0.0547 0.0547 0.0547 0.0547 0.0547 10,000
Apr 3, 2024 0.0555 0.0555 0.0555 0.0555 0.0555 -
Apr 2, 2024 0.0650 0.0650 0.0555 0.0555 0.0555 53,330
Apr 1, 2024 0.0650 0.0650 0.0588 0.0591 0.0591 64,700
Mar 28, 2024 0.0516 0.0516 0.0503 0.0503 0.0503 1,500
Mar 27, 2024 0.0496 0.0506 0.0496 0.0506 0.0506 51,000
Mar 26, 2024 0.0537 0.0537 0.0501 0.0501 0.0501 100,170
Mar 25, 2024 0.0498 0.0498 0.0498 0.0498 0.0498 -
Mar 22, 2024 0.0498 0.0498 0.0498 0.0498 0.0498 -
Mar 21, 2024 0.0498 0.0498 0.0498 0.0498 0.0498 -
Mar 20, 2024 0.0498 0.0498 0.0498 0.0498 0.0498 -
Mar 19, 2024 0.0515 0.0515 0.0498 0.0498 0.0498 5,500
Mar 18, 2024 0.0518 0.0518 0.0431 0.0431 0.0431 1,700
Mar 15, 2024 0.0538 0.0567 0.0538 0.0567 0.0567 163,625
Mar 14, 2024 0.0576 0.0576 0.0576 0.0576 0.0576 -
Mar 13, 2024 0.0576 0.0576 0.0576 0.0576 0.0576 3,472
Mar 12, 2024 0.0576 0.0576 0.0576 0.0576 0.0576 -
Mar 11, 2024 0.0576 0.0576 0.0576 0.0576 0.0576 720
Mar 8, 2024 0.0609 0.0609 0.0609 0.0609 0.0609 -
Mar 7, 2024 0.0609 0.0609 0.0609 0.0609 0.0609 -
Mar 6, 2024 0.0586 0.0609 0.0586 0.0609 0.0609 4,910
Mar 5, 2024 0.0643 0.0650 0.0575 0.0650 0.0650 92,000
Mar 4, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 -
Mar 1, 2024 0.0650 0.0650 0.0650 0.0650 0.0650 500
Feb 29, 2024 0.0599 0.0650 0.0594 0.0650 0.0650 28,200
Feb 28, 2024 0.0599 0.0599 0.0565 0.0565 0.0565 107,750
Feb 27, 2024 0.0599 0.0628 0.0599 0.0628 0.0628 15,379
Feb 26, 2024 0.0541 0.0541 0.0541 0.0541 0.0541 10,167
Feb 23, 2024 0.0630 0.0640 0.0630 0.0635 0.0635 118,367
Feb 22, 2024 0.0630 0.0630 0.0630 0.0630 0.0630 103,000
Feb 21, 2024 0.0630 0.0630 0.0630 0.0630 0.0630 3,000
Feb 20, 2024 0.0613 0.0628 0.0613 0.0628 0.0628 2,500
Feb 16, 2024 0.0684 0.0684 0.0684 0.0684 0.0684 -
Feb 15, 2024 0.0840 0.0840 0.0684 0.0684 0.0684 1,818
Feb 14, 2024 0.0683 0.0683 0.0683 0.0683 0.0683 129,208
Feb 13, 2024 0.0628 0.0628 0.0628 0.0628 0.0628 25,000
Feb 12, 2024 0.0605 0.0605 0.0605 0.0605 0.0605 -
Feb 9, 2024 0.0620 0.0620 0.0605 0.0605 0.0605 9,150
Feb 8, 2024 0.0646 0.0646 0.0620 0.0620 0.0620 2,720
Feb 7, 2024 0.0652 0.0652 0.0652 0.0652 0.0652 -
Feb 6, 2024 0.0652 0.0652 0.0652 0.0652 0.0652 1,000
Feb 5, 2024 0.0653 0.0653 0.0653 0.0653 0.0653 1,170
Feb 2, 2024 0.0700 0.0700 0.0650 0.0686 0.0686 120,075
Feb 1, 2024 0.0650 0.0690 0.0650 0.0690 0.0690 114,000
Jan 31, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 -
Jan 30, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 10,000
Jan 29, 2024 0.0600 0.0620 0.0600 0.0620 0.0620 41,300
Jan 26, 2024 0.0590 0.0594 0.0590 0.0594 0.0594 235,397
Jan 25, 2024 0.0520 0.0520 0.0520 0.0520 0.0520 1,089
Jan 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 500
Jan 23, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 15,000
Jan 22, 2024 0.0590 0.0590 0.0561 0.0561 0.0561 1,951
Jan 19, 2024 0.0626 0.0626 0.0590 0.0590 0.0590 32,426
Jan 18, 2024 0.0700 0.0700 0.0620 0.0649 0.0649 140,001
Jan 17, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 12,700
Jan 16, 2024 0.0617 0.0636 0.0600 0.0627 0.0627 132,825
Jan 12, 2024 0.0616 0.0616 0.0616 0.0616 0.0616 25,000
Jan 11, 2024 0.0617 0.0622 0.0617 0.0617 0.0617 4,200

Related Tickers

7N1.SG GT Resources Inc
0.0155
0.00%
 
QNICF Québec Nickel Corp.
0.0715
0.00%
 
NZAUD Rua Gold Inc.
0.4005
0.00%
 
LRAXF Lara Exploration Ltd.
1.0000
0.00%
 
NRVTF Noram Lithium Corp.
0.0680
0.00%
 
DEC.V Decade Resources Ltd.
0.0350
0.00%
 
SKP.V StrikePoint Gold Inc.
0.1700
0.00%
 
LMRMF Lomiko Metals Inc.
0.0840
0.00%
 
GEM.V Green Battery Minerals Inc.
0.0700
+7.69%
 
ARMY.CN Armory Mining Corp.
0.2500
+11.11%