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

Voyager Metals Inc (TSV: VONE )

N/A 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 (%)
Jun 30, 2017 0.1300 0.1400 0.1150 0.1150 1,031,245 -0.03(-17.86%)
Jun 29, 2017 0.1200 0.1550 0.1200 0.1400 2,706,915 +0.02(+12.00%)
Jun 28, 2017 0.1050 0.1300 0.1050 0.1250 1,205,400 +0.01(+13.64%)
Jun 27, 2017 0.1100 0.1200 0.1100 0.1100 744,000 +0.00(+0.00%)
Jun 26, 2017 0.1200 0.1300 0.1100 0.1100 1,387,761 -0.03(-18.52%)
Jun 23, 2017 0.1250 0.1350 0.1250 0.1350 897,500 +0.02(+17.39%)
Jun 22, 2017 0.1200 0.1250 0.1150 0.1150 418,250 -0.00(-4.17%)
Jun 21, 2017 0.1250 0.1400 0.1150 0.1200 1,403,500 -0.01(-7.69%)
Jun 20, 2017 0.1250 0.1350 0.1100 0.1300 1,162,200 -0.01(-7.14%)
Jun 19, 2017 0.1400 0.1400 0.1300 0.1400 164,994 +0.00(+0.00%)
Jun 16, 2017 0.1500 0.1500 0.1300 0.1400 456,394 -0.00(-3.45%)
Jun 15, 2017 0.1450 0.1600 0.1350 0.1450 2,601,199 +0.00(+3.57%)
Jun 14, 2017 0.1450 0.1650 0.1350 0.1400 3,603,618 -0.01(-9.68%)
Jun 13, 2017 0.1200 0.1550 0.1200 0.1550 4,768,575 +0.02(+19.23%)
Jun 12, 2017 0.1200 0.1300 0.1100 0.1300 1,407,000 +0.01(+8.33%)
Jun 09, 2017 0.1200 0.1400 0.1150 0.1200 3,249,800 +0.00(+0.00%)
Jun 08, 2017 0.0900 0.1500 0.0900 0.1200 3,410,433 +0.03(+33.33%)
Jun 06, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 02, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 01, 2017 0.0950 0.1000 0.0850 0.0850 74,000 -0.00(-5.56%)
May 31, 2017 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-10.00%)
May 29, 2017 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
May 25, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 23, 2017 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
May 19, 2017 0.0800 0.0950 0.0750 0.0950 134,500 +0.01(+11.76%)
May 17, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2017 0.0850 0.0850 0.0850 0.0850 73,000 -0.00(-5.56%)
May 15, 2017 0.0900 0.1000 0.0900 0.0900 130,500 +0.00(+0.00%)
May 10, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 09, 2017 0.1000 0.1000 0.0850 0.0900 195,500 -0.01(-10.00%)
May 08, 2017 0.1100 0.1100 0.1000 0.1000 17,500 -0.00(-4.76%)
May 05, 2017 0.0950 0.1150 0.0950 0.1050 282,000 +0.01(+10.53%)
May 04, 2017 0.0900 0.0950 0.0900 0.0950 284,500 +0.00(+0.00%)
May 03, 2017 0.0900 0.0950 0.0900 0.0950 47,000 +0.00(+0.00%)
May 02, 2017 0.1000 0.1000 0.0950 0.0950 90,968 +0.01(+5.56%)
May 01, 2017 0.1050 0.1050 0.0900 0.0900 219,848 -0.01(-14.29%)
Apr 28, 2017 0.1100 0.1100 0.1000 0.1050 239,500 -0.02(-16.00%)
Apr 27, 2017 0.1000 0.1250 0.0900 0.1250 139,000 +0.01(+13.64%)
Apr 26, 2017 0.1150 0.1150 0.1050 0.1100 174,500 -0.01(-8.33%)
Apr 25, 2017 0.1200 0.1350 0.1200 0.1200 82,500 +0.00(+0.00%)
Apr 24, 2017 0.1200 0.1350 0.1150 0.1200 54,000 +0.00(+0.00%)
Apr 21, 2017 0.1200 0.1300 0.1200 0.1200 129,000 -0.01(-7.69%)
Apr 20, 2017 0.1250 0.1300 0.1250 0.1300 54,000 +0.01(+13.04%)
Apr 19, 2017 0.1250 0.1250 0.1150 0.1150 285,000 -0.01(-8.00%)
Apr 18, 2017 0.1300 0.1400 0.1250 0.1250 82,500 -0.01(-7.41%)
Apr 17, 2017 0.1350 0.1400 0.1300 0.1350 112,000 -0.01(-6.90%)
Apr 13, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.01(+7.41%)
Apr 12, 2017 0.1400 0.1400 0.1350 0.1350 113,500 -0.01(-3.57%)
Apr 10, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Apr 07, 2017 0.1500 0.1550 0.1450 0.1550 91,000 +0.01(+6.90%)
Apr 05, 2017 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 04, 2017 0.1450 0.1550 0.1450 0.1450 205,000 -0.01(-3.33%)
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.