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 (%)
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%)
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.