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

Voyager Digital Cda Ltd (OP: VYGVF )

N/A 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 (%)
Sep 30, 2020 0.5544 0.6356 0.5544 0.5692 116,792 -0.02(-3.53%)
Sep 29, 2020 0.6047 0.6150 0.5600 0.5900 26,156 -0.00(-0.25%)
Sep 28, 2020 0.5915 0.5915 0.5400 0.5915 275,054 +0.08(+14.72%)
Sep 25, 2020 0.6395 0.7100 0.4950 0.5156 152,000 -0.12(-19.44%)
Sep 24, 2020 0.6538 0.6682 0.6400 0.6400 42,989 -0.02(-2.44%)
Sep 23, 2020 0.6775 0.7000 0.6560 0.6560 31,000 -0.01(-2.09%)
Sep 22, 2020 0.6600 0.6887 0.6550 0.6700 33,247 +0.00(+0.00%)
Sep 21, 2020 0.6976 0.6976 0.6500 0.6700 63,006 -0.03(-4.29%)
Sep 18, 2020 0.7018 0.7180 0.6800 0.7000 24,200 +0.02(+2.94%)
Sep 17, 2020 0.7200 0.7400 0.6600 0.6800 53,017 -0.02(-2.86%)
Sep 16, 2020 0.7283 0.7402 0.7000 0.7000 43,796 -0.03(-4.11%)
Sep 15, 2020 0.7500 0.7595 0.7100 0.7300 53,765 -0.02(-2.07%)
Sep 14, 2020 0.7017 0.7600 0.7017 0.7454 89,214 +0.06(+8.31%)
Sep 11, 2020 0.6600 0.6900 0.6550 0.6882 60,800 -0.01(-1.69%)
Sep 10, 2020 0.7400 0.7400 0.6500 0.7000 46,439 -0.02(-2.23%)
Sep 09, 2020 0.7150 0.7200 0.7100 0.7160 3,047 +0.00(+0.15%)
Sep 08, 2020 0.7140 0.7880 0.6908 0.7149 9,524 -0.03(-4.09%)
Sep 04, 2020 0.7107 0.7498 0.6800 0.7454 49,000 +0.08(+11.25%)
Sep 03, 2020 0.6900 0.7593 0.6500 0.6700 80,906 -0.04(-5.96%)
Sep 02, 2020 0.9050 0.9050 0.7091 0.7125 57,467 -0.06(-7.37%)
Sep 01, 2020 0.7704 0.8000 0.7423 0.7692 91,823 +0.01(+0.68%)
Aug 31, 2020 0.7050 0.7700 0.7050 0.7640 85,618 +0.05(+6.67%)
Aug 28, 2020 0.7050 0.7406 0.7050 0.7162 51,000 +0.03(+3.74%)
Aug 27, 2020 0.7050 0.7200 0.6900 0.6904 68,400 -0.01(-1.37%)
Aug 26, 2020 0.6550 0.7000 0.6550 0.7000 48,078 +0.02(+2.94%)
Aug 25, 2020 0.7057 0.7057 0.6720 0.6800 12,348 -0.03(-4.83%)
Aug 24, 2020 0.7121 0.7400 0.6992 0.7145 41,343 +0.01(+1.06%)
Aug 21, 2020 0.7000 0.7223 0.7000 0.7070 22,400 +0.01(+1.00%)
Aug 20, 2020 0.7250 0.7385 0.7000 0.7000 18,907 -0.05(-6.67%)
Aug 19, 2020 0.6600 0.7500 0.6600 0.7500 68,046 +0.03(+4.17%)
Aug 18, 2020 0.7300 0.7500 0.6900 0.7200 40,157 -0.01(-1.07%)
Aug 17, 2020 0.7500 0.7500 0.7000 0.7278 49,725 +0.04(+5.48%)
Aug 14, 2020 0.8019 0.8019 0.6452 0.6900 56,300 -0.01(-1.43%)
Aug 13, 2020 0.7200 0.7599 0.6650 0.7000 26,441 -0.02(-2.40%)
Aug 12, 2020 0.6300 0.7347 0.6300 0.7172 44,798 +0.06(+9.73%)
Aug 11, 2020 0.6894 0.7201 0.6404 0.6536 212,857 -0.06(-7.92%)
Aug 10, 2020 0.7499 0.7500 0.7000 0.7098 1,315,700 -0.04(-5.35%)
Aug 07, 2020 0.7350 0.7499 0.7200 0.7499 35,100 +0.01(+2.03%)
Aug 06, 2020 0.7300 0.8055 0.7205 0.7350 49,262 -0.01(-0.68%)
Aug 05, 2020 0.7500 0.7500 0.7200 0.7400 53,387 +0.00(+0.00%)
Aug 04, 2020 0.7644 0.7650 0.7300 0.7400 67,942 -0.01(-1.33%)
Aug 03, 2020 0.7200 0.7857 0.7200 0.7500 50,632 +0.00(+0.00%)
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%)
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%)
Mar 02, 2020 0.2181 0.2300 0.2181 0.2185 87,030 -0.01(-4.71%)
Feb 28, 2020 0.2133 0.2375 0.1800 0.2293 214,200 +0.03(+17.41%)
Feb 27, 2020 0.2329 0.2329 0.1925 0.1953 24,800 -0.02(-11.35%)
Feb 26, 2020 0.2233 0.2650 0.2155 0.2203 16,398 +0.01(+2.56%)
Feb 25, 2020 0.2200 0.2200 0.2010 0.2148 37,875 -0.00(-0.09%)
Feb 24, 2020 0.2124 0.2340 0.2000 0.2150 81,176 -0.02(-8.51%)
Feb 21, 2020 0.2210 0.2380 0.2150 0.2350 46,500 +0.00(+2.17%)
Feb 20, 2020 0.2600 0.2600 0.2300 0.2300 107,870 -0.04(-13.27%)
Feb 19, 2020 0.2784 0.2840 0.2650 0.2652 29,448 -0.02(-6.95%)
Feb 18, 2020 0.2869 0.3050 0.2763 0.2850 42,788 -0.03(-8.06%)
Feb 14, 2020 0.3068 0.3100 0.2859 0.3100 23,200 +0.00(+0.29%)
Feb 13, 2020 0.3950 0.3950 0.2600 0.3091 183,150 -0.03(-8.55%)
Feb 12, 2020 0.3370 0.3675 0.2750 0.3380 296,404 +0.08(+32.55%)
Feb 11, 2020 0.2300 0.2563 0.2200 0.2550 69,699 +0.02(+10.87%)
Feb 10, 2020 0.2246 0.2300 0.2212 0.2300 130,349 +0.01(+6.48%)
Feb 07, 2020 0.2249 0.2275 0.2160 0.2160 37,400 -0.01(-5.59%)
Feb 06, 2020 0.2300 0.2332 0.2225 0.2288 208,400 +0.01(+4.09%)
Feb 05, 2020 0.2247 0.2250 0.2152 0.2198 161,934 -0.01(-2.31%)
Feb 04, 2020 0.2190 0.2250 0.2100 0.2250 132,142 +0.00(+1.40%)
Feb 03, 2020 0.2250 0.2271 0.2170 0.2219 56,284 -0.01(-2.25%)
Jan 31, 2020 0.2325 0.2325 0.2270 0.2270 106,400 -0.00(-1.30%)
Jan 30, 2020 0.2224 0.2300 0.2175 0.2300 124,591 +0.02(+11.65%)
Jan 29, 2020 0.2060 0.2060 0.2060 0.2060 2,000 +0.00(+0.54%)
Jan 28, 2020 0.2068 0.2125 0.2049 0.2049 14,942 -0.01(-2.43%)
Jan 27, 2020 0.2101 0.2110 0.2050 0.2100 35,190 -0.01(-2.33%)
Jan 24, 2020 0.2150 0.2150 0.2150 0.2150 8,000 -0.01(-4.44%)
Jan 23, 2020 0.2269 0.2269 0.2250 0.2250 1,275 -0.01(-4.05%)
Jan 21, 2020 0.2345 0.2345 0.2345 0 +0.03(+17.25%)
Jan 17, 2020 0.2000 0.2100 0.1972 0.2000 11,400 +0.00(+0.00%)
Jan 16, 2020 0.1777 0.2150 0.1740 0.2000 54,300 +0.01(+4.22%)
Jan 15, 2020 0.1920 0.1970 0.1780 0.1919 65,187 -0.01(-6.39%)
Jan 14, 2020 0.2123 0.2123 0.1780 0.2050 16,503 -0.01(-5.40%)
Jan 13, 2020 0.2125 0.2167 0.2000 0.2167 87,950 -0.00(-0.73%)
Jan 10, 2020 0.2138 0.2184 0.2125 0.2183 6,100 +0.00(+0.37%)
Jan 09, 2020 0.2000 0.2300 0.2000 0.2175 991 -0.01(-5.43%)
Jan 08, 2020 0.2300 0.2350 0.2163 0.2300 32,230 +0.00(+1.10%)
Jan 07, 2020 0.2141 0.2275 0.2103 0.2275 10,500 +0.00(+1.11%)
Jan 06, 2020 0.2200 0.2664 0.2200 0.2250 18,601 +0.01(+2.27%)
Jan 03, 2020 0.2221 0.2303 0.2200 0.2200 18,100 +0.00(+0.00%)
Jan 02, 2020 0.1921 0.2300 0.1921 0.2200 17,422 +0.03(+15.30%)
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.