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, 2020 3.900 3.900 3.900 881,073 -0.10(-2.50%)
Dec 30, 2020 4.350 4.360 3.710 4.000 881,073 +0.07(+1.78%)
Dec 29, 2020 4.000 4.220 3.560 3.930 763,520 -0.31(-7.42%)
Dec 28, 2020 3.500 4.420 3.500 4.245 1,116,006 +0.91(+27.14%)
Dec 24, 2020 3.183 3.420 3.120 3.339 640,500 +0.15(+4.66%)
Dec 23, 2020 3.270 3.270 2.920 3.190 387,543 +0.08(+2.59%)
Dec 22, 2020 3.260 3.260 2.910 3.110 640,501 +0.13(+4.35%)
Dec 21, 2020 3.120 3.320 2.821 2.980 543,760 +0.02(+0.68%)
Dec 18, 2020 3.060 3.460 2.550 2.960 976,600 -0.02(-0.67%)
Dec 17, 2020 2.470 3.600 2.435 2.980 794,672 +0.56(+22.89%)
Dec 16, 2020 2.640 2.640 2.050 2.425 708,778 +0.07(+3.02%)
Dec 15, 2020 2.390 2.530 2.070 2.354 787,426 +0.34(+17.11%)
Dec 14, 2020 1.990 2.100 1.823 2.010 884,879 +0.30(+17.54%)
Dec 11, 2020 1.790 1.800 1.670 1.710 380,900 +0.01(+0.68%)
Dec 10, 2020 1.572 1.710 1.430 1.698 394,443 +0.10(+6.16%)
Dec 09, 2020 1.970 1.970 1.490 1.600 558,767 -0.19(-10.61%)
Dec 08, 2020 1.847 1.890 1.690 1.790 1,026,828 +0.10(+5.92%)
Dec 07, 2020 1.448 1.690 1.435 1.690 879,266 +0.27(+19.01%)
Dec 04, 2020 1.350 1.450 1.300 1.420 791,100 +0.02(+1.43%)
Dec 03, 2020 1.242 1.550 1.235 1.400 1,005,328 +0.19(+15.70%)
Dec 02, 2020 1.650 1.650 1.170 1.210 689,964 -0.17(-12.32%)
Dec 01, 2020 1.250 1.387 1.225 1.380 297,349 +0.11(+9.07%)
Nov 30, 2020 1.410 1.410 1.177 1.265 606,970 +0.11(+9.08%)
Nov 27, 2020 1.430 1.430 1.130 1.160 182,100 -0.10(-7.58%)
Nov 25, 2020 1.180 1.380 1.090 1.255 404,200 +0.13(+12.05%)
Nov 24, 2020 1.000 1.200 0.9500 1.120 625,739 +0.16(+16.67%)
Nov 23, 2020 0.8500 0.9627 0.8500 0.9600 542,131 +0.13(+15.32%)
Nov 20, 2020 0.8599 0.8604 0.8200 0.8325 106,500 -0.01(-0.89%)
Nov 19, 2020 0.8481 0.8787 0.8300 0.8400 115,030 -0.01(-0.96%)
Nov 18, 2020 0.8900 0.9120 0.8300 0.8481 178,529 -0.03(-3.60%)
Nov 17, 2020 0.8454 0.9300 0.8300 0.8798 353,111 +0.02(+2.30%)
Nov 16, 2020 0.8900 0.9200 0.8400 0.8600 157,037 -0.01(-1.26%)
Nov 13, 2020 0.8577 0.9052 0.8400 0.8710 112,400 +0.03(+3.81%)
Nov 12, 2020 0.8814 0.8814 0.7500 0.8390 257,698 -0.04(-4.06%)
Nov 11, 2020 0.9700 0.9700 0.8065 0.8745 176,396 -0.04(-4.39%)
Nov 10, 2020 0.9678 1.010 0.8800 0.9147 154,041 -0.04(-3.72%)
Nov 09, 2020 1.000 1.060 0.9400 0.9500 330,029 +0.01(+1.06%)
Nov 06, 2020 0.9000 0.9800 0.8470 0.9400 286,900 +0.08(+9.30%)
Nov 05, 2020 0.8562 0.8900 0.8200 0.8600 279,867 +0.06(+6.94%)
Nov 04, 2020 0.8100 0.8275 0.7700 0.8042 140,782 +0.04(+5.82%)
Nov 03, 2020 0.8450 0.8500 0.7600 0.7600 171,524 -0.04(-5.09%)
Nov 02, 2020 0.8228 0.8228 0.7361 0.8008 222,271 +0.10(+14.40%)
Oct 30, 2020 0.6367 0.7296 0.6367 0.7000 334,100 +0.06(+9.55%)
Oct 29, 2020 0.5600 0.6390 0.5600 0.6390 108,653 +0.09(+16.18%)
Oct 28, 2020 0.7000 0.7000 0.5500 0.5500 74,646 -0.04(-7.16%)
Oct 27, 2020 0.6103 0.6200 0.5643 0.5924 81,012 +0.01(+2.14%)
Oct 26, 2020 0.5971 0.6500 0.5501 0.5800 117,984 -0.04(-6.45%)
Oct 23, 2020 0.5990 0.6300 0.5500 0.6200 251,200 +0.05(+8.15%)
Oct 22, 2020 0.5553 0.5980 0.5334 0.5733 129,391 +0.06(+12.41%)
Oct 21, 2020 0.5100 0.5200 0.4850 0.5100 165,132 +0.01(+2.00%)
Oct 20, 2020 0.4320 0.5300 0.4320 0.5000 57,273 +0.00(+0.00%)
Oct 19, 2020 0.5511 0.5511 0.5000 0.5000 132,472 -0.06(-10.27%)
Oct 16, 2020 0.5750 0.5750 0.5500 0.5572 32,800 -0.02(-3.60%)
Oct 15, 2020 0.5747 0.6025 0.5600 0.5780 17,778 +0.01(+1.69%)
Oct 14, 2020 0.5900 0.6250 0.5531 0.5684 47,094 -0.02(-3.66%)
Oct 13, 2020 0.6500 0.6500 0.5900 0.5900 213,410 -0.06(-9.23%)
Oct 12, 2020 0.6000 0.6900 0.5950 0.6500 27,392 +0.05(+8.33%)
Oct 09, 2020 0.6000 0.6049 0.5800 0.6000 56,500 +0.03(+5.26%)
Oct 08, 2020 0.5325 0.6500 0.5175 0.5700 164,503 +0.03(+6.07%)
Oct 07, 2020 0.5550 0.5550 0.4861 0.5374 77,714 -0.02(-3.35%)
Oct 06, 2020 0.5450 0.5800 0.5450 0.5560 27,230 -0.00(-0.50%)
Oct 05, 2020 0.5500 0.5807 0.5450 0.5588 49,537 -0.02(-3.66%)
Oct 02, 2020 0.5750 0.5899 0.5507 0.5800 21,400 +0.00(+0.16%)
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.