Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voyager Metals Inc (TSV: VONE )

0.1400 UNCHANGED
Last Price Updated: 3:45 PM EDT, Jun 5, 2023 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 (%)
Jan 31, 2019 0.1250 0.1350 0.1250 0.1300 63,500 +0.01(+4.00%)
Jan 30, 2019 0.1300 0.1300 0.1250 0.1250 56,400 -0.01(-3.85%)
Jan 29, 2019 0.1350 0.1350 0.1150 0.1300 206,273 -0.01(-3.70%)
Jan 28, 2019 0.1400 0.1400 0.1350 0.1350 106,600 -0.01(-3.57%)
Jan 25, 2019 0.1500 0.1500 0.1400 0.1400 160,000 +0.00(+0.00%)
Jan 24, 2019 0.1500 0.1550 0.1400 0.1400 101,500 -0.01(-6.67%)
Jan 23, 2019 0.1500 0.1500 0.1500 0.1500 10,550 +0.00(+0.00%)
Jan 22, 2019 0.1450 0.1500 0.1450 0.1500 19,500 +0.01(+3.45%)
Jan 21, 2019 0.1500 0.1500 0.1450 0.1450 38,273 -0.01(-3.33%)
Jan 18, 2019 0.1550 0.1650 0.1500 0.1500 80,285 +0.00(+0.00%)
Jan 17, 2019 0.1650 0.1650 0.1500 0.1500 138,000 -0.02(-11.76%)
Jan 16, 2019 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jan 15, 2019 0.1700 0.1750 0.1700 0.1700 119,120 -0.00(-2.86%)
Jan 14, 2019 0.1850 0.1850 0.1650 0.1750 255,095 -0.02(-7.89%)
Jan 11, 2019 0.1900 0.1950 0.1800 0.1900 129,541 +0.00(+0.00%)
Jan 10, 2019 0.1750 0.2050 0.1750 0.1900 313,302 +0.02(+11.76%)
Jan 09, 2019 0.1600 0.1750 0.1600 0.1700 59,650 +0.00(+0.00%)
Jan 08, 2019 0.1450 0.1700 0.1450 0.1700 144,788 +0.02(+13.33%)
Jan 07, 2019 0.1550 0.1600 0.1450 0.1500 105,670 +0.00(+0.00%)
Jan 04, 2019 0.1500 0.1650 0.1500 0.1500 51,500 +0.01(+3.45%)
Jan 03, 2019 0.1350 0.1450 0.1300 0.1450 125,000 +0.01(+7.41%)
Jan 02, 2019 0.1250 0.1350 0.1250 0.1350 73,000 +0.02(+12.50%)
Dec 31, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 28, 2018 0.1100 0.1150 0.1050 0.1150 120,100 +0.01(+4.55%)
Dec 27, 2018 0.1200 0.1200 0.1000 0.1100 158,188 -0.01(-8.33%)
Dec 24, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 21, 2018 0.1200 0.1250 0.1000 0.1250 234,993 +0.01(+8.70%)
Dec 20, 2018 0.1300 0.1300 0.1100 0.1150 102,625 -0.01(-11.54%)
Dec 19, 2018 0.1400 0.1400 0.1200 0.1300 181,729 -0.01(-7.14%)
Dec 18, 2018 0.1650 0.1650 0.1300 0.1400 266,387 -0.02(-15.15%)
Dec 17, 2018 0.1700 0.1700 0.1650 0.1650 73,000 -0.01(-2.94%)
Dec 14, 2018 0.1700 0.1850 0.1700 0.1700 30,869 +0.00(+0.00%)
Dec 13, 2018 0.1700 0.1700 0.1650 0.1700 28,290 +0.01(+3.03%)
Dec 12, 2018 0.1650 0.1650 0.1600 0.1650 97,138 +0.01(+6.45%)
Dec 11, 2018 0.1600 0.1650 0.1550 0.1550 70,500 -0.01(-3.13%)
Dec 10, 2018 0.1600 0.1650 0.1600 0.1600 154,653 +0.00(+0.00%)
Dec 07, 2018 0.1750 0.1750 0.1600 0.1600 91,600 -0.01(-5.88%)
Dec 06, 2018 0.1750 0.1800 0.1650 0.1700 235,508 -0.01(-5.56%)
Dec 05, 2018 0.1850 0.1900 0.1800 0.1800 58,700 +0.00(+0.00%)
Dec 04, 2018 0.1850 0.1900 0.1800 0.1800 58,250 -0.01(-5.26%)
Dec 03, 2018 0.1850 0.1950 0.1850 0.1900 103,845 +0.01(+5.56%)
Nov 30, 2018 0.1800 0.1850 0.1750 0.1800 101,513 -0.01(-2.70%)
Nov 29, 2018 0.1800 0.1850 0.1800 0.1850 32,340 +0.00(+0.00%)
Nov 28, 2018 0.1850 0.1850 0.1800 0.1850 116,700 +0.00(+0.00%)
Nov 27, 2018 0.2050 0.2050 0.1750 0.1850 212,900 -0.02(-7.50%)
Nov 26, 2018 0.2250 0.2250 0.1950 0.2000 205,500 -0.01(-6.98%)
Nov 23, 2018 0.1900 0.2200 0.1900 0.2150 303,550 +0.02(+13.16%)
Nov 22, 2018 0.1750 0.1950 0.1750 0.1900 142,647 +0.02(+11.76%)
Nov 21, 2018 0.1650 0.1750 0.1650 0.1700 44,000 +0.01(+3.03%)
Nov 20, 2018 0.1700 0.1800 0.1650 0.1650 175,600 -0.01(-8.33%)
Nov 19, 2018 0.1800 0.1900 0.1750 0.1800 110,303 -0.01(-2.70%)
Nov 16, 2018 0.1800 0.1850 0.1700 0.1850 410,400 +0.01(+5.71%)
Nov 15, 2018 0.1800 0.1800 0.1700 0.1750 124,720 +0.00(+0.00%)
Nov 14, 2018 0.1800 0.1900 0.1600 0.1750 589,796 -0.02(-7.89%)
Nov 13, 2018 0.2150 0.2200 0.1900 0.1900 418,200 -0.04(-15.56%)
Nov 12, 2018 0.2150 0.2250 0.2100 0.2250 178,528 +0.01(+2.27%)
Nov 09, 2018 0.2200 0.2250 0.2150 0.2200 251,910 +0.00(+0.00%)
Nov 08, 2018 0.2400 0.2400 0.2100 0.2200 582,632 -0.02(-10.20%)
Nov 07, 2018 0.2550 0.2550 0.2350 0.2450 591,141 +0.01(+2.08%)
Nov 06, 2018 0.2300 0.2550 0.2300 0.2400 1,656,590 +0.01(+6.67%)
Nov 05, 2018 0.2000 0.2350 0.2000 0.2250 1,147,434 +0.04(+18.42%)
Nov 02, 2018 0.1900 0.2200 0.1900 0.1900 1,095,954 +0.01(+2.70%)
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.