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 (%)
Mar 31, 2020 0.1525 0.1600 0.1525 0.1600 23,000 +0.01(+6.67%)
Mar 30, 2020 0.1574 0.1650 0.1300 0.1500 20,366 +0.02(+15.38%)
Mar 27, 2020 0.1300 0.1300 0.1300 0.1300 5,500 -0.01(-5.04%)
Mar 26, 2020 0.1369 0.1369 0.1369 0.1369 1,000 -0.01(-5.59%)
Mar 25, 2020 0.1568 0.1624 0.1400 0.1450 25,028 -0.02(-9.38%)
Mar 24, 2020 0.1516 0.1750 0.1421 0.1600 26,588 +0.04(+28.00%)
Mar 23, 2020 0.1201 0.1525 0.1201 0.1250 23,362 -0.02(-13.79%)
Mar 20, 2020 0.1450 0.1450 0.1450 0.1450 17,900 +0.00(+1.54%)
Mar 19, 2020 0.1361 0.1500 0.1315 0.1428 49,088 +0.03(+26.04%)
Mar 18, 2020 0.1318 0.1500 0.1133 0.1133 119,201 -0.04(-24.47%)
Mar 17, 2020 0.1573 0.1632 0.1425 0.1500 41,739 -0.01(-4.64%)
Mar 16, 2020 0.1573 0.1610 0.1573 0.1573 57,868 -0.00(-2.30%)
Mar 13, 2020 0.1720 0.1720 0.1610 0.1610 21,000 -0.01(-8.00%)
Mar 12, 2020 0.1700 0.1750 0.1643 0.1750 7,000 +0.00(+1.51%)
Mar 11, 2020 0.1694 0.1724 0.1686 0.1724 30,000 +0.00(+1.41%)
Mar 10, 2020 0.1750 0.1890 0.1700 0.1700 62,386 -0.01(-4.33%)
Mar 09, 2020 0.1947 0.1947 0.1777 0.1777 93,601 -0.04(-17.35%)
Mar 06, 2020 0.2149 0.2150 0.1826 0.2150 129,300 -0.00(-2.18%)
Mar 05, 2020 0.2177 0.2198 0.2177 0.2198 6,300 +0.03(+15.75%)
Mar 04, 2020 0.2130 0.2130 0.1851 0.1899 45,619 -0.01(-2.62%)
Mar 03, 2020 0.2175 0.2175 0.1950 0.1950 16,777 -0.02(-10.76%)
Mar 02, 2020 0.2181 0.2300 0.2181 0.2185 87,030 -0.01(-4.71%)
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%)
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.