Voyageur Pharmaceuticals Ltd (VM)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 10 | 0.05 | 0.06 | 0.05 | 32250 | 0.05635658 | CS |
| 4 | -0.025 | -31.25 | 0.08 | 0.08 | 0.045 | 126011 | 0.06132115 | CS |
| 12 | 0 | 0 | 0.055 | 0.09 | 0.045 | 105775 | 0.06563132 | CS |
| 26 | -0.025 | -31.25 | 0.08 | 0.09 | 0.04 | 83912 | 0.06865977 | CS |
| 52 | -0.005 | -8.33333333333 | 0.06 | 0.09 | 0.035 | 89751 | 0.06490074 | CS |
| 156 | -0.05 | -47.619047619 | 0.105 | 0.2 | 0.035 | 100759 | 0.09290067 | CS |
| 260 | -0.015 | -21.4285714286 | 0.07 | 0.35 | 0.035 | 108382 | 0.11010271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 30000 |
| 1721425200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721338800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 35000 |
| 1721252400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721166000 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 30000 |
| 1721079600 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 30001 |
| 1720820400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 19000 |
| 1720734000 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.05 | 132000 |
| 1720647600 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 202727 |
| 1720561200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 212000 |
| 1720474800 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 173731 |
| 1720215600 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 165000 |
| 1720129200 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 304925 |
| 1720042800 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 100000 |
| 1719956400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 43300 |
| 1719610800 | 0.07 | -0.01 | -12.50 | 0.07 | 0.075 | 0.07 | 116500 |
| 1719524400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 73000 |
| 1719438000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 434000 |
| 1719351600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719265200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 37000 |
| 1719006000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 118000 |
| 1718919600 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 76000 |
| 1718833200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718746800 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.085 | 15000 |
| 1718660400 | 0.075 | -0.005 | -6.25 | 0.085 | 0.09 | 0.075 | 64000 |
| 1718401200 | 0.08 | 0 | 0.00 | 0.08 | 0.09 | 0.08 | 193115 |
| 1718314800 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 74000 |
| 1718228400 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 140800 |
| 1718142000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 41960 |
| 1718055600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 8509 |
| 1717796400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.06 | 164600 |
| 1717710000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.08 | 0.075 | 26000 |
| 1717623600 | 0.08 | -0.005 | -5.88 | 0.085 | 0.09 | 0.075 | 151111 |
| 1717537200 | 0.085 | 0.01 | 13.33 | 0.07 | 0.085 | 0.07 | 438970 |
| 1717450800 | 0.075 | 0.01 | 15.38 | 0.07 | 0.075 | 0.06 | 223405 |
| 1717191600 | 0.065 | 0.01 | 18.18 | 0.065 | 0.065 | 0.065 | 11000 |
| 1717105200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1717018800 | 0.055 | -0.01 | -15.38 | 0.065 | 0.065 | 0.055 | 220000 |
| 1716932400 | 0.065 | 0.02 | 44.44 | 0.05 | 0.065 | 0.05 | 130678 |
| 1716846000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 88005 |
| 1716586800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 15000 |
| 1716500400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1716414000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716327600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715982000 | 0.05 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 85500 |
| 1715895600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.06 | 0.05 | 209400 |
| 1715809200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 31024 |
| 1715722800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715636400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1715377200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 147159 |
| 1715290800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 25000 |
| 1715204400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715118000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 111000 |
| 1715031600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 9500 |
| 1714772400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 116000 |
| 1714686000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 14000 |
| 1714599600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1415 |
| 1714513200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 14155 |
| 1714426800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 74500 |
| 1714167600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 63500 |
| 1714081200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 10000 |
| 1713994800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1713908400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
