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 (%)
Dec 31, 2019 0.1865 0.1908 0.1865 0.1908 14,000 -0.01(-6.56%)
Dec 30, 2019 0.1682 0.2042 0.1667 0.2042 38,743 +0.05(+29.65%)
Dec 27, 2019 0.1573 0.1575 0.1550 0.1575 46,900 -0.01(-5.58%)
Dec 26, 2019 0.1675 0.1675 0.1668 0.1668 23,985 +0.00(+2.65%)
Dec 24, 2019 0.1166 0.1625 0.1166 0.1625 13,800 -0.02(-8.71%)
Dec 23, 2019 0.1780 0.1852 0.1780 0.1780 2,222 -0.00(-1.11%)
Dec 20, 2019 0.1800 0.1800 0.1600 0.1800 67,800 +0.01(+7.27%)
Dec 19, 2019 0.1656 0.1802 0.1656 0.1678 15,675 -0.02(-9.49%)
Dec 18, 2019 0.2425 0.2425 0.1793 0.1854 31,857 -0.06(-24.33%)
Dec 17, 2019 0.2450 0.2450 0.2315 0.2450 9,475 +0.01(+3.81%)
Dec 13, 2019 0.2360 0.2360 0.2360 0 -0.01(-5.60%)
Dec 12, 2019 0.2500 0.2500 0.2500 0.2500 836 +0.06(+33.33%)
Dec 11, 2019 0.1860 0.1900 0.1860 0.1875 10,105 -0.03(-13.79%)
Dec 10, 2019 0.2200 0.2300 0.2100 0.2175 28,500 -0.02(-9.75%)
Dec 09, 2019 0.2330 0.2410 0.2330 0.2410 6,315 +0.00(+1.26%)
Dec 06, 2019 0.2380 0.2380 0.2380 0.2380 600 +0.00(+0.00%)
Dec 05, 2019 0.2565 0.2565 0.2380 0.2380 8,509 -0.01(-4.80%)
Dec 04, 2019 0.2300 0.2500 0.2300 0.2500 4,870 +0.05(+25.00%)
Dec 03, 2019 0.1908 0.2000 0.1900 0.2000 29,453 -0.00(-2.44%)
Dec 02, 2019 0.2500 0.2500 0.1900 0.2050 40,425 -0.05(-19.35%)
Nov 29, 2019 0.2492 0.2542 0.2346 0.2542 4,300 +0.00(+1.68%)
Nov 27, 2019 0.2544 0.2544 0.2350 0.2500 18,700 +0.00(+0.00%)
Nov 26, 2019 0.2500 0.2550 0.2480 0.2500 41,581 -0.01(-3.18%)
Nov 25, 2019 0.2500 0.2650 0.2500 0.2582 26,578 +0.01(+3.07%)
Nov 22, 2019 0.2600 0.2900 0.2505 0.2505 82,300 -0.05(-16.47%)
Nov 21, 2019 0.2645 0.2999 0.2645 0.2999 30,300 +0.03(+10.06%)
Nov 20, 2019 0.2797 0.2800 0.2725 0.2725 8,885 -0.00(-0.91%)
Nov 19, 2019 0.2925 0.2925 0.2500 0.2750 29,516 -0.02(-6.78%)
Nov 18, 2019 0.3079 0.3079 0.2840 0.2950 25,400 -0.01(-4.03%)
Nov 15, 2019 0.2800 0.3100 0.2750 0.3074 64,900 +0.03(+11.78%)
Nov 14, 2019 0.2900 0.2900 0.2670 0.2750 54,582 -0.01(-4.78%)
Nov 13, 2019 0.2918 0.3100 0.2790 0.2888 40,304 -0.01(-3.73%)
Nov 12, 2019 0.3428 0.3428 0.2850 0.3000 30,109 -0.05(-13.14%)
Nov 11, 2019 0.4200 0.4200 0.3430 0.3454 42,532 -0.08(-19.20%)
Nov 08, 2019 0.3986 0.4275 0.3986 0.4275 700 +0.01(+1.79%)
Nov 07, 2019 0.4200 0.4200 0.4200 0.4200 2,328 +0.02(+5.00%)
Nov 06, 2019 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Nov 05, 2019 0.4400 0.4400 0.4000 0.4000 18,764 -0.02(-4.74%)
Nov 01, 2019 0.4199 0.4199 0.4199 0 +0.02(+5.50%)
Oct 31, 2019 0.4000 0.4450 0.3980 0.3980 15,197 -0.00(-0.50%)
Oct 30, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+6.67%)
Oct 29, 2019 0.4000 0.4000 0.3750 0.3750 15,000 -0.02(-3.85%)
Oct 28, 2019 0.3850 0.4350 0.3591 0.3900 44,219 +0.05(+13.04%)
Oct 25, 2019 0.3500 0.3500 0.3450 0.3450 11,300 -0.01(-1.43%)
Oct 24, 2019 0.3466 0.3750 0.3466 0.3500 7,663 +0.00(+0.00%)
Oct 23, 2019 0.3544 0.3544 0.3500 0.3500 2,537 +0.00(+0.00%)
Oct 22, 2019 0.3790 0.3791 0.3500 0.3500 42,672 -0.03(-7.89%)
Oct 21, 2019 0.3947 0.3947 0.3800 0.3800 11,700 -0.03(-7.05%)
Oct 18, 2019 0.3950 0.4088 0.3950 0.4088 1,800 -0.01(-1.28%)
Oct 16, 2019 0.4141 0.4141 0.4141 0 -0.01(-1.96%)
Oct 15, 2019 0.4224 0.4224 0.4224 0.4224 12,000 -0.01(-1.77%)
Oct 11, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Oct 10, 2019 0.4400 0.4400 0.4400 0.4400 290 +0.01(+3.29%)
Oct 09, 2019 0.4500 0.4500 0.4260 0.4260 14,730 +0.01(+1.91%)
Oct 08, 2019 0.4200 0.4200 0.4180 0.4180 40,800 -0.02(-5.00%)
Oct 07, 2019 0.4600 0.4600 0.4400 0.4400 3,845 +0.00(+0.46%)
Oct 02, 2019 0.4380 0.4380 0.4380 0 -0.01(-2.34%)
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.