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 28, 2019 0.4755 0.5242 0.4755 0.5242 36,400 +0.09(+21.91%)
Jun 27, 2019 0.4620 0.4620 0.4300 0.4300 22,000 -0.02(-4.44%)
Jun 26, 2019 0.5236 0.5283 0.4327 0.4500 118,792 -0.01(-2.17%)
Jun 25, 2019 0.4400 0.5125 0.3700 0.4600 80,499 +0.11(+31.43%)
Jun 24, 2019 0.3058 0.3632 0.2934 0.3500 122,573 +0.03(+9.37%)
Jun 21, 2019 0.2979 0.3200 0.2931 0.3200 37,000 +0.03(+9.44%)
Jun 20, 2019 0.2676 0.3200 0.2580 0.2924 63,132 +0.03(+12.46%)
Jun 19, 2019 0.2300 0.2600 0.2300 0.2600 90,615 +0.03(+13.04%)
Jun 18, 2019 0.2250 0.2300 0.2150 0.2300 79,917 +0.01(+2.22%)
Jun 17, 2019 0.2250 0.2250 0.2250 0.2250 8,000 +0.01(+4.75%)
Jun 14, 2019 0.2129 0.2149 0.2129 0.2148 11,700 +0.00(+1.27%)
Jun 13, 2019 0.2129 0.2129 0.2100 0.2121 15,000 +0.00(+0.05%)
Jun 12, 2019 0.2094 0.2200 0.2094 0.2120 25,600 -0.01(-3.72%)
Jun 11, 2019 0.2200 0.2202 0.2200 0.2202 58,092 -0.00(-1.83%)
Jun 10, 2019 0.2200 0.2250 0.2200 0.2243 96,000 +0.00(+0.45%)
Jun 06, 2019 0.2233 0.2233 0.2233 0 +0.01(+6.33%)
Jun 05, 2019 0.2100 0.2100 0.2100 0.2100 20,600 +0.00(+0.00%)
Jun 04, 2019 0.2500 0.2600 0.2100 0.2100 9,500 +0.00(+0.00%)
Jun 03, 2019 0.2017 0.2250 0.2017 0.2100 59,310 -0.00(-1.32%)
May 31, 2019 0.2000 0.2300 0.2000 0.2128 53,200 +0.01(+7.37%)
May 30, 2019 0.1947 0.2000 0.1944 0.1982 29,000 +0.00(+2.01%)
May 29, 2019 0.1990 0.2015 0.1941 0.1943 17,000 -0.00(-2.07%)
May 28, 2019 0.2200 0.2200 0.1875 0.1984 120,503 -0.02(-9.82%)
May 24, 2019 0.2800 0.3064 0.2145 0.2200 7,400 -0.03(-12.00%)
May 23, 2019 0.2315 0.2500 0.2315 0.2500 39,456 +0.00(+0.00%)
May 22, 2019 0.2551 0.2552 0.2500 0.2500 10,724 -0.01(-3.10%)
May 21, 2019 0.2550 0.2600 0.2500 0.2580 41,050 +0.00(+1.34%)
May 17, 2019 0.2546 0.2546 0.2546 0 -0.00(-0.55%)
May 16, 2019 0.2560 0.2560 0.2560 0.2560 4,510 +0.00(+0.39%)
May 15, 2019 0.2606 0.2606 0.2550 0.2550 2,687 -0.01(-2.67%)
May 14, 2019 0.2471 0.2620 0.2471 0.2620 98,041 -0.02(-7.75%)
May 13, 2019 0.2439 0.2840 0.2400 0.2840 102,880 +0.03(+14.06%)
May 10, 2019 0.2490 0.2490 0.2420 0.2490 39,000 +0.03(+13.18%)
May 08, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.07%)
May 07, 2019 0.2354 0.2393 0.2244 0.2393 20,733 -0.02(-7.96%)
May 03, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.56%)
May 02, 2019 0.2400 0.2451 0.2395 0.2395 12,650 -0.00(-1.32%)
May 01, 2019 0.2400 0.3221 0.2399 0.2427 26,000 +0.01(+5.52%)
Apr 30, 2019 0.2300 0.2300 0.2300 0.2300 2,962 -0.02(-9.80%)
Apr 29, 2019 0.2700 0.2800 0.2550 0.2550 20,070 -0.02(-6.11%)
Apr 26, 2019 0.2950 0.2950 0.2716 0.2716 58,100 -0.02(-5.43%)
Apr 25, 2019 0.3000 0.3000 0.2872 0.2872 4,763 -0.01(-3.79%)
Apr 24, 2019 0.3200 0.3200 0.2985 0.2985 3,339 -0.01(-1.65%)
Apr 23, 2019 0.3035 0.3035 0.3035 0.3035 40,750 -0.01(-3.74%)
Apr 22, 2019 0.3400 0.3400 0.3153 0.3153 2,620 -0.02(-7.05%)
Apr 17, 2019 0.3392 0.3392 0.3392 0 -0.01(-3.09%)
Apr 16, 2019 0.3369 0.3500 0.3369 0.3500 10,000 +0.00(+0.00%)
Apr 12, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 11, 2019 0.3790 0.3790 0.3500 0.3500 123,014 -0.01(-1.41%)
Apr 10, 2019 0.3249 0.3550 0.3249 0.3550 67,510 +0.03(+10.70%)
Apr 09, 2019 0.3398 0.3398 0.3207 0.3207 1,185 -0.00(-1.38%)
Apr 08, 2019 0.3380 0.3380 0.3252 0.3252 3,202 -0.02(-5.88%)
Apr 05, 2019 0.3487 0.3500 0.3318 0.3455 28,000 -0.00(-0.32%)
Apr 04, 2019 0.3466 0.3466 0.3466 0.3466 2,273 -0.01(-3.72%)
Apr 03, 2019 0.3153 0.3700 0.3100 0.3600 69,925 +0.05(+15.38%)
Apr 02, 2019 0.3161 0.3183 0.3120 0.3120 62,483 -0.01(-1.79%)
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.