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 (%)
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%)
May 03, 2021 0.2550 0.2550 0.2400 0.2500 187,964 +0.00(+0.00%)
Apr 30, 2021 0.2300 0.2500 0.2300 0.2500 200,498 +0.02(+11.11%)
Apr 29, 2021 0.2450 0.2450 0.2250 0.2250 51,835 -0.01(-6.25%)
Apr 28, 2021 0.2550 0.2600 0.2400 0.2400 219,000 -0.02(-5.88%)
Apr 27, 2021 0.2650 0.2650 0.2500 0.2550 114,840 +0.00(+0.00%)
Apr 26, 2021 0.2500 0.2650 0.2500 0.2550 217,789 +0.01(+2.00%)
Apr 23, 2021 0.2600 0.2700 0.2500 0.2500 222,500 +0.00(+0.00%)
Apr 22, 2021 0.2400 0.2650 0.2350 0.2500 860,833 +0.02(+8.70%)
Apr 21, 2021 0.2000 0.2300 0.2000 0.2300 451,445 +0.04(+21.05%)
Apr 20, 2021 0.2050 0.2100 0.1900 0.1900 135,265 -0.01(-7.32%)
Apr 19, 2021 0.1900 0.2100 0.1900 0.2050 170,720 +0.02(+10.81%)
Apr 16, 2021 0.1750 0.1850 0.1700 0.1850 84,250 +0.00(+0.00%)
Apr 15, 2021 0.1800 0.1850 0.1750 0.1850 66,000 +0.01(+8.82%)
Apr 14, 2021 0.1700 0.1800 0.1700 0.1700 75,382 +0.00(+0.00%)
Apr 13, 2021 0.1850 0.1900 0.1700 0.1700 92,000 -0.01(-5.56%)
Apr 12, 2021 0.1900 0.1900 0.1800 0.1800 151,398 -0.02(-7.69%)
Apr 09, 2021 0.1600 0.2200 0.1600 0.1950 717,610 +0.04(+21.88%)
Apr 08, 2021 0.1650 0.1650 0.1550 0.1600 130,850 -0.01(-3.03%)
Apr 07, 2021 0.1650 0.1700 0.1650 0.1650 165,100 +0.01(+3.13%)
Apr 06, 2021 0.1550 0.1700 0.1550 0.1600 64,450 +0.00(+0.00%)
Apr 05, 2021 0.1500 0.1600 0.1500 0.1600 54,640 +0.01(+3.23%)
Apr 01, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Mar 31, 2021 0.1500 0.1550 0.1500 0.1500 24,500 +0.00(+0.00%)
Mar 30, 2021 0.1500 0.1500 0.1500 0.1500 15,502 -0.01(-6.25%)
Mar 29, 2021 0.1550 0.1600 0.1550 0.1600 25,366 -0.01(-3.03%)
Mar 26, 2021 0.1650 0.1700 0.1650 0.1650 102,500 -0.01(-2.94%)
Mar 25, 2021 0.1650 0.1700 0.1650 0.1700 288,700 +0.01(+3.03%)
Mar 24, 2021 0.1700 0.1700 0.1650 0.1650 39,600 -0.01(-2.94%)
Mar 23, 2021 0.1650 0.1700 0.1650 0.1700 83,599 +0.01(+6.25%)
Mar 22, 2021 0.1600 0.1600 0.1600 0.1600 27,019 +0.00(+0.00%)
Mar 19, 2021 0.1600 0.1600 0.1600 0.1600 147,000 +0.01(+3.23%)
Mar 18, 2021 0.1500 0.1600 0.1500 0.1550 45,679 +0.01(+3.33%)
Mar 17, 2021 0.1500 0.1500 0.1500 0.1500 20,400 +0.00(+0.00%)
Mar 16, 2021 0.1450 0.1550 0.1450 0.1500 54,000 +0.00(+0.00%)
Mar 15, 2021 0.1500 0.1500 0.1500 0.1500 71,009 +0.00(+0.00%)
Mar 12, 2021 0.1500 0.1500 0.1500 0.1500 64,850 +0.01(+3.45%)
Mar 11, 2021 0.1600 0.1600 0.1450 0.1450 23,500 -0.02(-9.38%)
Mar 10, 2021 0.1550 0.1600 0.1550 0.1600 53,145 +0.01(+3.23%)
Mar 09, 2021 0.1550 0.1550 0.1550 0.1550 211,266 +0.01(+3.33%)
Mar 08, 2021 0.1550 0.1600 0.1500 0.1500 9,600 -0.01(-3.23%)
Mar 05, 2021 0.1500 0.1550 0.1400 0.1550 56,578 +0.00(+0.00%)
Mar 04, 2021 0.1600 0.1600 0.1550 0.1550 12,630 -0.01(-3.13%)
Mar 03, 2021 0.1400 0.1600 0.1400 0.1600 89,875 +0.02(+10.34%)
Mar 02, 2021 0.1500 0.1600 0.1450 0.1450 81,220 -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.