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 (%)
Sep 30, 2021 0.1500 0.1500 0.1450 0.1500 35,500 +0.00(+0.00%)
Sep 29, 2021 0.1550 0.1550 0.1500 0.1500 228,000 -0.01(-3.23%)
Sep 28, 2021 0.1600 0.1600 0.1550 0.1550 26,500 +0.01(+3.33%)
Sep 27, 2021 0.1600 0.1600 0.1500 0.1500 75,500 -0.01(-6.25%)
Sep 24, 2021 0.1800 0.1800 0.1600 0.1600 134,700 -0.02(-11.11%)
Sep 23, 2021 0.2000 0.2050 0.1800 0.1800 298,300 +0.01(+5.88%)
Sep 22, 2021 0.1350 0.1700 0.1350 0.1700 274,736 +0.03(+21.43%)
Sep 21, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Sep 20, 2021 0.1650 0.1650 0.1300 0.1400 67,686 -0.03(-17.65%)
Sep 17, 2021 0.1450 0.1700 0.1450 0.1700 41,000 +0.03(+17.24%)
Sep 16, 2021 0.1450 0.1450 0.1450 0.1450 4,100 +0.00(+3.57%)
Sep 15, 2021 0.1400 0.1400 0.1400 0.1400 11,327 +0.00(+0.00%)
Sep 14, 2021 0.1400 0.1400 0.1400 0.1400 22,500 -0.00(-3.45%)
Sep 13, 2021 0.1500 0.1500 0.1300 0.1450 177,100 -0.01(-3.33%)
Sep 10, 2021 0.1600 0.1600 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 09, 2021 0.1600 0.1600 0.1550 0.1600 150,524 +0.01(+6.67%)
Sep 08, 2021 0.1650 0.1650 0.1500 0.1500 103,350 -0.02(-9.09%)
Sep 07, 2021 0.1700 0.1750 0.1650 0.1650 53,373 -0.01(-2.94%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 02, 2021 0.1700 0.1750 0.1700 0.1750 4,000 +0.00(+0.00%)
Sep 01, 2021 0.1750 0.1750 0.1650 0.1750 27,400 +0.01(+6.06%)
Aug 31, 2021 0.1700 0.1700 0.1650 0.1650 84,450 -0.01(-2.94%)
Aug 30, 2021 0.1850 0.1850 0.1700 0.1700 40,000 -0.01(-5.56%)
Aug 27, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 26, 2021 0.1850 0.1900 0.1800 0.1800 14,800 +0.01(+2.86%)
Aug 24, 2021 0.1750 0.1750 0.1750 180 -0.02(-7.89%)
Aug 23, 2021 0.1900 0.1900 0.1750 0.1900 89,600 -0.01(-2.56%)
Aug 20, 2021 0.1950 0.1950 0.1950 0.1950 25,000 -0.01(-2.50%)
Aug 19, 2021 0.2000 0.2000 0.2000 0.2000 9,000 +0.01(+2.56%)
Aug 18, 2021 0.2100 0.2100 0.1950 0.1950 30,608 -0.01(-2.50%)
Aug 17, 2021 0.2000 0.2000 0.2000 0.2000 17,000 +0.00(+0.00%)
Aug 16, 2021 0.2050 0.2050 0.2000 0.2000 10,200 -0.01(-4.76%)
Aug 12, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Aug 11, 2021 0.2200 0.2200 0.2200 0.2200 37,500 +0.01(+4.76%)
Aug 10, 2021 0.2100 0.2250 0.2100 0.2100 13,655 -0.02(-8.70%)
Aug 09, 2021 0.2300 0.2300 0.2250 0.2300 9,500 +0.01(+4.55%)
Aug 06, 2021 0.2200 0.2200 0.2200 0.2200 900 +0.00(+0.00%)
Aug 05, 2021 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Aug 04, 2021 0.2300 0.2300 0.2200 0.2200 20,150 +0.01(+4.76%)
Aug 03, 2021 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-8.70%)
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%)
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.