Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,815.51 -612.61 (-0.90%) CMC Crypto 200
1,462.39 -22.31 (-1.50%)
Volt Carbon Technologies Inc. (TORVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 0.0429 | 0.0449 | 0.0429 | 0.0449 | 0.0449 | 10,000 |
| 24 May 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
| 23 May 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 137 |
| 22 May 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 4,043 |
| 21 May 2024 | 0.0425 | 0.0425 | 0.0401 | 0.0401 | 0.0401 | 10,043 |
| 20 May 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 17 May 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 16 May 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
| 15 May 2024 | 0.0401 | 0.0431 | 0.0401 | 0.0431 | 0.0431 | 1,850 |
| 14 May 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
| 13 May 2024 | 0.0401 | 0.0417 | 0.0401 | 0.0417 | 0.0417 | 1,700 |
| 10 May 2024 | 0.0450 | 0.0450 | 0.0449 | 0.0449 | 0.0449 | 29,500 |
| 09 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,070 |
| 08 May 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
| 07 May 2024 | 0.0469 | 0.0469 | 0.0434 | 0.0434 | 0.0434 | 20,200 |
| 06 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500 |
| 02 May 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
| 01 May 2024 | 0.0649 | 0.0649 | 0.0486 | 0.0486 | 0.0486 | 1,170 |
| 30 Apr 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | - |
| 29 Apr 2024 | 0.0490 | 0.0521 | 0.0490 | 0.0521 | 0.0521 | 24,537 |
| 26 Apr 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
| 25 Apr 2024 | 0.0488 | 0.0488 | 0.0487 | 0.0487 | 0.0487 | 75,000 |
| 24 Apr 2024 | 0.0469 | 0.0487 | 0.0469 | 0.0487 | 0.0487 | 21,000 |
| 23 Apr 2024 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 400 |
| 22 Apr 2024 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 9,500 |
| 19 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
| 18 Apr 2024 | 0.0489 | 0.0489 | 0.0465 | 0.0465 | 0.0465 | 750 |
| 17 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
| 16 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
| 15 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
| 12 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
| 11 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
| 10 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 650 |
| 09 Apr 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 08 Apr 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 05 Apr 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | - |
| 04 Apr 2024 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 0.0547 | 10,000 |
| 03 Apr 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 02 Apr 2024 | 0.0650 | 0.0650 | 0.0555 | 0.0555 | 0.0555 | 53,330 |
| 01 Apr 2024 | 0.0650 | 0.0650 | 0.0588 | 0.0591 | 0.0591 | 64,700 |
| 28 Mar 2024 | 0.0516 | 0.0516 | 0.0503 | 0.0503 | 0.0503 | 1,500 |
| 27 Mar 2024 | 0.0496 | 0.0506 | 0.0496 | 0.0506 | 0.0506 | 51,000 |
| 26 Mar 2024 | 0.0537 | 0.0537 | 0.0501 | 0.0501 | 0.0501 | 100,170 |
| 25 Mar 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 22 Mar 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 21 Mar 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 20 Mar 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 19 Mar 2024 | 0.0515 | 0.0515 | 0.0498 | 0.0498 | 0.0498 | 5,500 |
| 18 Mar 2024 | 0.0518 | 0.0518 | 0.0431 | 0.0431 | 0.0431 | 1,700 |
| 15 Mar 2024 | 0.0538 | 0.0567 | 0.0538 | 0.0567 | 0.0567 | 163,625 |
| 14 Mar 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
| 13 Mar 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 3,472 |
| 12 Mar 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
| 11 Mar 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 720 |
| 08 Mar 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | - |
| 07 Mar 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | - |
| 06 Mar 2024 | 0.0586 | 0.0609 | 0.0586 | 0.0609 | 0.0609 | 4,910 |
| 05 Mar 2024 | 0.0643 | 0.0650 | 0.0575 | 0.0650 | 0.0650 | 92,000 |
| 04 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 01 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 500 |
| 29 Feb 2024 | 0.0599 | 0.0650 | 0.0594 | 0.0650 | 0.0650 | 28,200 |
| 28 Feb 2024 | 0.0599 | 0.0599 | 0.0565 | 0.0565 | 0.0565 | 107,750 |
| 27 Feb 2024 | 0.0599 | 0.0628 | 0.0599 | 0.0628 | 0.0628 | 15,379 |
| 26 Feb 2024 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 10,167 |
| 23 Feb 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0635 | 0.0635 | 118,367 |
| 22 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 103,000 |
| 21 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 3,000 |
| 20 Feb 2024 | 0.0613 | 0.0628 | 0.0613 | 0.0628 | 0.0628 | 2,500 |
| 16 Feb 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
| 15 Feb 2024 | 0.0840 | 0.0840 | 0.0684 | 0.0684 | 0.0684 | 1,818 |
| 14 Feb 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 129,208 |
| 13 Feb 2024 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 0.0628 | 25,000 |
| 12 Feb 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 09 Feb 2024 | 0.0620 | 0.0620 | 0.0605 | 0.0605 | 0.0605 | 9,150 |
| 08 Feb 2024 | 0.0646 | 0.0646 | 0.0620 | 0.0620 | 0.0620 | 2,720 |
| 07 Feb 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | - |
| 06 Feb 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 1,000 |
| 05 Feb 2024 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 1,170 |
| 02 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0686 | 0.0686 | 120,075 |
| 01 Feb 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 114,000 |
| 31 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 30 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 10,000 |
| 29 Jan 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 41,300 |
| 26 Jan 2024 | 0.0590 | 0.0594 | 0.0590 | 0.0594 | 0.0594 | 235,397 |
| 25 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,089 |
| 24 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 500 |
| 23 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 15,000 |
| 22 Jan 2024 | 0.0590 | 0.0590 | 0.0561 | 0.0561 | 0.0561 | 1,951 |
| 19 Jan 2024 | 0.0626 | 0.0626 | 0.0590 | 0.0590 | 0.0590 | 32,426 |
| 18 Jan 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0649 | 0.0649 | 140,001 |
| 17 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,700 |
| 16 Jan 2024 | 0.0617 | 0.0636 | 0.0600 | 0.0627 | 0.0627 | 132,825 |
| 12 Jan 2024 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 25,000 |
| 11 Jan 2024 | 0.0617 | 0.0622 | 0.0617 | 0.0617 | 0.0617 | 4,200 |
| 10 Jan 2024 | 0.0700 | 0.0700 | 0.0545 | 0.0545 | 0.0545 | 98,622 |
| 09 Jan 2024 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
| 08 Jan 2024 | 0.0545 | 0.0599 | 0.0544 | 0.0599 | 0.0599 | 52,000 |
| 05 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 250,000 |
| 04 Jan 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 9,221 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.