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 (%)
Jul 31, 2020 0.8650 0.8650 0.7400 0.7500 82,100 +0.01(+1.49%)
Jul 30, 2020 0.7800 0.7900 0.7303 0.7390 46,344 -0.05(-6.69%)
Jul 29, 2020 0.7986 0.8100 0.7800 0.7920 82,142 +0.01(+1.54%)
Jul 28, 2020 0.7200 0.8172 0.7150 0.7800 253,130 +0.09(+12.23%)
Jul 27, 2020 0.7399 0.8100 0.6950 0.6950 240,944 -0.01(-1.84%)
Jul 24, 2020 0.7500 0.7699 0.6800 0.7080 87,000 -0.04(-5.60%)
Jul 23, 2020 0.7328 0.7617 0.7000 0.7500 30,460 +0.01(+1.09%)
Jul 22, 2020 0.9000 0.9000 0.6657 0.7419 76,554 -0.06(-7.46%)
Jul 21, 2020 0.7500 1.030 0.7300 0.8017 161,855 +0.05(+6.89%)
Jul 20, 2020 0.7725 0.8050 0.7262 0.7500 48,277 -0.06(-7.38%)
Jul 17, 2020 0.8200 0.8400 0.7746 0.8098 78,400 -0.01(-1.24%)
Jul 16, 2020 0.9367 0.9700 0.7967 0.8200 58,184 -0.16(-16.33%)
Jul 15, 2020 0.9172 0.9951 0.7828 0.9800 150,563 +0.28(+40.00%)
Jul 14, 2020 0.6800 0.7760 0.6616 0.7000 166,043 +0.06(+9.37%)
Jul 13, 2020 0.6806 0.6900 0.6139 0.6400 100,879 +0.03(+4.25%)
Jul 10, 2020 0.6650 0.6900 0.6139 0.6139 101,500 -0.01(-2.20%)
Jul 09, 2020 0.2420 0.6677 0.2420 0.6277 78,720 +0.07(+12.01%)
Jul 08, 2020 0.7019 0.7200 0.5372 0.5604 216,811 -0.02(-3.38%)
Jul 07, 2020 0.4550 0.5900 0.4120 0.5800 64,773 +0.15(+34.88%)
Jul 06, 2020 0.3311 0.4600 0.3311 0.4300 93,218 +0.09(+26.47%)
Jul 02, 2020 0.3305 0.4100 0.3305 0.3400 56,200 -0.08(-19.34%)
Jul 01, 2020 0.4265 0.4400 0.4215 0.4215 1,429 -0.01(-1.98%)
Jun 30, 2020 0.3831 0.4400 0.3800 0.4300 69,813 +0.00(+0.00%)
Jun 29, 2020 0.4214 0.4300 0.3900 0.4300 32,325 +0.01(+1.85%)
Jun 26, 2020 0.4446 0.4450 0.3980 0.4222 55,500 -0.03(-7.21%)
Jun 25, 2020 0.4215 0.4699 0.4100 0.4550 100,629 +0.03(+7.06%)
Jun 24, 2020 0.4450 0.4450 0.3900 0.4250 128,623 -0.03(-6.02%)
Jun 23, 2020 0.4200 0.4523 0.4008 0.4522 29,338 +0.05(+13.05%)
Jun 22, 2020 0.4600 0.4600 0.3900 0.4000 162,426 -0.06(-13.04%)
Jun 19, 2020 0.4800 0.5050 0.4559 0.4600 54,700 -0.02(-4.17%)
Jun 18, 2020 0.5300 0.5300 0.4800 0.4800 108,295 -0.02(-3.03%)
Jun 17, 2020 0.5400 0.5499 0.4950 0.4950 78,524 -0.04(-6.60%)
Jun 16, 2020 0.5950 0.5950 0.5200 0.5300 225,849 -0.04(-7.02%)
Jun 15, 2020 0.5497 0.5800 0.5249 0.5700 166,112 +0.05(+10.68%)
Jun 12, 2020 0.5150 0.5500 0.5100 0.5150 84,400 -0.02(-2.83%)
Jun 11, 2020 0.5465 0.5600 0.5005 0.5300 196,010 -0.03(-4.50%)
Jun 10, 2020 0.4900 0.6850 0.4678 0.5550 608,981 +0.09(+19.64%)
Jun 09, 2020 0.3595 0.4950 0.3575 0.4639 230,691 +0.11(+30.68%)
Jun 08, 2020 0.4025 0.4900 0.3100 0.3550 318,558 -0.09(-19.32%)
Jun 05, 2020 0.3500 0.5200 0.3450 0.4400 158,500 +0.10(+27.54%)
Jun 04, 2020 0.2777 0.3450 0.2592 0.3450 234,446 +0.08(+32.69%)
Jun 03, 2020 0.2600 0.2810 0.2545 0.2600 270,884 +0.00(+1.17%)
Jun 02, 2020 0.2250 0.2570 0.2250 0.2570 24,671 +0.03(+14.83%)
Jun 01, 2020 0.2300 0.2640 0.2125 0.2238 81,250 -0.00(-0.53%)
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%)
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.