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 (%)
Jan 29, 2021 6.700 6.820 5.880 6.390 2,349,900 +0.94(+17.25%)
Jan 28, 2021 4.800 5.590 4.500 5.450 2,599,630 +1.16(+27.04%)
Jan 27, 2021 4.500 4.620 4.010 4.290 1,500,195 -0.71(-14.20%)
Jan 26, 2021 5.800 5.800 4.840 5.000 812,961 -0.43(-7.86%)
Jan 25, 2021 5.538 6.070 5.320 5.427 628,379 +0.11(+2.01%)
Jan 22, 2021 5.450 5.500 5.150 5.320 566,600 -0.28(-4.98%)
Jan 21, 2021 5.490 5.770 4.830 5.599 1,578,202 -0.46(-7.61%)
Jan 20, 2021 6.684 6.745 5.950 6.060 627,536 -0.52(-7.90%)
Jan 19, 2021 6.400 6.810 6.140 6.580 1,087,691 +0.59(+9.94%)
Jan 15, 2021 5.465 10.00 5.307 5.985 1,553,900 -0.59(-9.04%)
Jan 14, 2021 6.020 6.690 6.010 6.580 1,304,456 +0.59(+9.85%)
Jan 13, 2021 5.500 5.993 5.340 5.990 906,880 +0.65(+12.17%)
Jan 12, 2021 4.580 5.440 4.580 5.340 872,488 +0.79(+17.36%)
Jan 11, 2021 4.200 4.850 3.850 4.550 1,014,504 -0.10(-2.15%)
Jan 08, 2021 4.200 4.880 4.180 4.650 1,261,800 +0.49(+11.78%)
Jan 07, 2021 3.460 4.280 3.460 4.160 703,606 +0.04(+1.02%)
Jan 06, 2021 4.101 5.090 3.850 4.118 480,071 +0.07(+1.68%)
Jan 05, 2021 4.000 4.150 3.450 4.050 551,360 +0.18(+4.68%)
Jan 04, 2021 4.810 4.810 3.240 3.869 1,168,551 -0.03(-0.80%)
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%)
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.