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 (%)
Jul 30, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jul 29, 2021 0.2200 0.2400 0.2200 0.2400 90,000 +0.02(+9.09%)
Jul 28, 2021 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Jul 27, 2021 0.2150 0.2200 0.2150 0.2200 9,000 +0.01(+2.33%)
Jul 26, 2021 0.2150 0.2150 0.2150 0.2150 4,000 -0.01(-2.27%)
Jul 23, 2021 0.2300 0.2300 0.2200 0.2200 10,800 -0.01(-4.35%)
Jul 21, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 20, 2021 0.1900 0.2200 0.1900 0.2200 83,000 +0.03(+15.79%)
Jul 19, 2021 0.2000 0.2200 0.1900 0.1900 105,298 -0.01(-5.00%)
Jul 16, 2021 0.2100 0.2100 0.2000 0.2000 76,265 -0.01(-4.76%)
Jul 15, 2021 0.2200 0.2200 0.2100 0.2100 120,025 +0.00(+0.00%)
Jul 13, 2021 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Jul 09, 2021 0.2450 0.2450 0.2450 200 +0.04(+19.51%)
Jul 08, 2021 0.2100 0.2100 0.2050 0.2050 31,250 +0.00(+2.50%)
Jul 07, 2021 0.2300 0.2300 0.2000 0.2000 111,000 -0.03(-13.04%)
Jul 06, 2021 0.2350 0.2350 0.2300 0.2300 27,018 +0.00(+0.00%)
Jul 05, 2021 0.2300 0.2300 0.2300 0.2300 29,440 +0.00(+0.00%)
Jul 02, 2021 0.2300 0.2300 0.2200 0.2300 22,523 +0.00(+0.00%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Jun 29, 2021 0.2250 0.2500 0.2150 0.2150 41,000 -0.01(-2.27%)
Jun 28, 2021 0.2250 0.2250 0.2100 0.2200 134,240 -0.01(-4.35%)
Jun 25, 2021 0.2400 0.2400 0.2300 0.2300 14,800 -0.00(-2.13%)
Jun 24, 2021 0.2450 0.2450 0.2250 0.2350 100,427 -0.01(-4.08%)
Jun 23, 2021 0.2500 0.2500 0.2450 0.2450 43,110 -0.01(-2.00%)
Jun 22, 2021 0.2450 0.2650 0.2450 0.2500 7,200 +0.01(+2.04%)
Jun 21, 2021 0.2450 0.2450 0.2450 0.2450 5,000 -0.01(-2.00%)
Jun 18, 2021 0.2500 0.2600 0.2400 0.2500 69,510 -0.02(-7.41%)
Jun 17, 2021 0.2500 0.2700 0.2500 0.2700 1,500 +0.02(+8.00%)
Jun 16, 2021 0.2500 0.2500 0.2500 0.2500 63,796 -0.01(-1.96%)
Jun 15, 2021 0.2500 0.2550 0.2500 0.2550 23,829 -0.01(-1.92%)
Jun 14, 2021 0.2650 0.2800 0.2550 0.2600 60,020 +0.00(+0.00%)
Jun 11, 2021 0.2750 0.2800 0.2600 0.2600 96,952 -0.01(-3.70%)
Jun 10, 2021 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Jun 09, 2021 0.2650 0.2800 0.2650 0.2700 75,500 +0.01(+1.89%)
Jun 08, 2021 0.2700 0.2700 0.2600 0.2650 53,003 -0.01(-1.85%)
Jun 07, 2021 0.2500 0.2800 0.2500 0.2700 180,900 +0.02(+8.00%)
Jun 04, 2021 0.2500 0.2550 0.2400 0.2500 141,000 -0.01(-1.96%)
Jun 03, 2021 27.50 0.2750 0.2550 0.2550 659,400 +0.00(+0.00%)
Jun 02, 2021 0.2700 0.2700 0.2550 0.2550 48,840 -0.01(-3.77%)
Jun 01, 2021 0.2650 0.2800 0.2650 0.2650 77,611 -0.02(-5.36%)
May 31, 2021 0.3150 0.3150 0.2750 0.2800 74,500 -0.01(-5.08%)
May 28, 2021 0.3250 0.3250 0.2850 0.2950 70,810 -0.03(-9.23%)
May 27, 2021 0.3100 0.3550 0.3050 0.3250 1,797,971 +0.02(+6.56%)
May 26, 2021 0.2500 0.3100 0.2500 0.3050 698,919 +0.05(+22.00%)
May 25, 2021 0.2450 0.2600 0.2450 0.2500 237,589 +0.01(+2.04%)
May 21, 2021 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
May 20, 2021 0.2300 0.2300 0.2100 0.2200 304,785 -0.01(-6.38%)
May 19, 2021 0.2300 0.2400 0.2300 0.2350 187,215 -0.01(-2.08%)
May 18, 2021 0.2750 0.2750 0.2250 0.2400 536,034 -0.03(-9.43%)
May 17, 2021 0.2800 0.2850 0.2650 0.2650 193,768 -0.02(-5.36%)
May 14, 2021 0.3050 0.3050 0.2800 0.2800 218,065 -0.01(-5.08%)
May 13, 2021 0.2950 0.3100 0.2700 0.2950 292,056 -0.03(-7.81%)
May 12, 2021 0.3000 0.3250 0.2900 0.3200 587,480 +0.03(+8.47%)
May 11, 2021 0.2900 0.2950 0.2800 0.2950 184,900 +0.01(+1.72%)
May 10, 2021 0.3200 0.3200 0.2900 0.2900 142,186 -0.02(-6.45%)
May 07, 2021 0.3300 0.3350 0.3000 0.3100 225,480 -0.03(-8.82%)
May 06, 2021 0.3000 0.3400 0.3000 0.3400 497,087 +0.05(+17.24%)
May 05, 2021 0.2850 0.2950 0.2600 0.2900 154,382 +0.01(+5.45%)
May 04, 2021 0.2500 0.3000 0.2400 0.2750 942,396 +0.03(+10.00%)
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.