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 (%)
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%)
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.