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

Voyager Digital Cda Ltd (OP: VYGVF )

0.2686 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2022 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 29, 2020 0.2200 0.2400 0.2200 0.2250 30,700 +0.01(+2.27%)
May 28, 2020 0.2217 0.2217 0.2132 0.2200 18,400 +0.00(+0.64%)
May 27, 2020 0.2109 0.2372 0.2109 0.2186 18,194 +0.02(+12.10%)
May 26, 2020 0.2000 0.2130 0.1950 0.1950 26,990 -0.01(-2.50%)
May 22, 2020 0.2373 0.2373 0.1951 0.2000 19,700 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.1950 0.2000 65,836 -0.01(-6.98%)
May 20, 2020 0.2150 0.2201 0.1975 0.2150 17,800 +0.00(+0.00%)
May 19, 2020 0.2007 0.2150 0.1953 0.2150 46,079 +0.01(+7.50%)
May 18, 2020 0.1600 0.2100 0.1600 0.2000 31,402 +0.01(+4.93%)
May 15, 2020 0.1999 0.1999 0.1906 0.1906 8,300 +0.01(+4.44%)
May 14, 2020 0.1706 0.1825 0.1594 0.1825 116,300 +0.00(+0.05%)
May 13, 2020 0.1700 0.1824 0.1460 0.1824 22,367 +0.01(+8.90%)
May 12, 2020 0.1675 0.1700 0.1550 0.1675 63,000 +0.01(+9.05%)
May 11, 2020 0.1625 0.1950 0.1399 0.1536 22,084 +0.01(+8.02%)
May 08, 2020 0.1433 0.1470 0.1403 0.1422 43,400 -0.00(-1.93%)
May 07, 2020 0.1650 0.1650 0.1400 0.1450 131,989 -0.01(-3.97%)
May 06, 2020 0.1650 0.1650 0.1500 0.1510 14,777 -0.01(-8.76%)
May 05, 2020 0.1550 0.1700 0.1525 0.1655 48,077 -0.00(-2.36%)
May 04, 2020 0.1469 0.1800 0.1469 0.1695 73,500 +0.02(+16.49%)
May 01, 2020 0.1450 0.1455 0.1450 0.1455 25,400 +0.00(+2.11%)
Apr 30, 2020 0.1475 0.1500 0.1425 0.1425 21,409 +0.00(+2.30%)
Apr 29, 2020 0.1470 0.1475 0.1321 0.1393 92,159 -0.01(-5.81%)
Apr 28, 2020 0.1479 0.1479 0.1479 0.1479 468 +0.01(+5.64%)
Apr 27, 2020 0.1400 0.1400 0.1400 0.1400 300 +0.01(+7.69%)
Apr 24, 2020 0.1473 0.1500 0.1300 0.1300 46,400 -0.02(-13.33%)
Apr 23, 2020 0.1450 0.1500 0.1300 0.1500 67,800 +0.01(+6.16%)
Apr 22, 2020 0.0979 0.1525 0.0979 0.1413 6,312 +0.01(+8.69%)
Apr 21, 2020 0.1400 0.1400 0.1300 0.1300 3,200 -0.02(-11.86%)
Apr 20, 2020 0.1400 0.1475 0.1400 0.1475 20,770 +0.01(+8.86%)
Apr 17, 2020 0.1400 0.1400 0.1355 0.1355 25,000 +0.01(+4.31%)
Apr 15, 2020 0.1299 0.1299 0.1299 0 -0.01(-5.18%)
Apr 14, 2020 0.1375 0.1375 0.1370 0.1370 11,700 +0.00(+1.48%)
Apr 13, 2020 0.1625 0.1625 0.1350 0.1350 36,614 -0.03(-20.12%)
Apr 08, 2020 0.1690 0.1690 0.1690 0 -0.00(-2.48%)
Apr 07, 2020 0.1662 0.1733 0.1662 0.1733 8,162 +0.01(+8.31%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 745 +0.00(+0.00%)
Apr 03, 2020 0.1572 0.1600 0.1572 0.1600 16,000 +0.02(+14.20%)
Apr 02, 2020 0.1401 0.1401 0.1401 90 +0.00(+0.00%)
Apr 01, 2020 0.0874 0.1401 0.0874 0.1401 15,000 -0.02(-12.44%)
Mar 31, 2020 0.1525 0.1600 0.1525 0.1600 23,000 +0.01(+6.67%)
Mar 30, 2020 0.1574 0.1650 0.1300 0.1500 20,366 +0.02(+15.38%)
Mar 27, 2020 0.1300 0.1300 0.1300 0.1300 5,500 -0.01(-5.04%)
Mar 26, 2020 0.1369 0.1369 0.1369 0.1369 1,000 -0.01(-5.59%)
Mar 25, 2020 0.1568 0.1624 0.1400 0.1450 25,028 -0.02(-9.38%)
Mar 24, 2020 0.1516 0.1750 0.1421 0.1600 26,588 +0.04(+28.00%)
Mar 23, 2020 0.1201 0.1525 0.1201 0.1250 23,362 -0.02(-13.79%)
Mar 20, 2020 0.1450 0.1450 0.1450 0.1450 17,900 +0.00(+1.54%)
Mar 19, 2020 0.1361 0.1500 0.1315 0.1428 49,088 +0.03(+26.04%)
Mar 18, 2020 0.1318 0.1500 0.1133 0.1133 119,201 -0.04(-24.47%)
Mar 17, 2020 0.1573 0.1632 0.1425 0.1500 41,739 -0.01(-4.64%)
Mar 16, 2020 0.1573 0.1610 0.1573 0.1573 57,868 -0.00(-2.30%)
Mar 13, 2020 0.1720 0.1720 0.1610 0.1610 21,000 -0.01(-8.00%)
Mar 12, 2020 0.1700 0.1750 0.1643 0.1750 7,000 +0.00(+1.51%)
Mar 11, 2020 0.1694 0.1724 0.1686 0.1724 30,000 +0.00(+1.41%)
Mar 10, 2020 0.1750 0.1890 0.1700 0.1700 62,386 -0.01(-4.33%)
Mar 09, 2020 0.1947 0.1947 0.1777 0.1777 93,601 -0.04(-17.35%)
Mar 06, 2020 0.2149 0.2150 0.1826 0.2150 129,300 -0.00(-2.18%)
Mar 05, 2020 0.2177 0.2198 0.2177 0.2198 6,300 +0.03(+15.75%)
Mar 04, 2020 0.2130 0.2130 0.1851 0.1899 45,619 -0.01(-2.62%)
Mar 03, 2020 0.2175 0.2175 0.1950 0.1950 16,777 -0.02(-10.76%)
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.