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 (%)
Sep 30, 2020 0.5544 0.6356 0.5544 0.5692 116,792 -0.02(-3.53%)
Sep 29, 2020 0.6047 0.6150 0.5600 0.5900 26,156 -0.00(-0.25%)
Sep 28, 2020 0.5915 0.5915 0.5400 0.5915 275,054 +0.08(+14.72%)
Sep 25, 2020 0.6395 0.7100 0.4950 0.5156 152,000 -0.12(-19.44%)
Sep 24, 2020 0.6538 0.6682 0.6400 0.6400 42,989 -0.02(-2.44%)
Sep 23, 2020 0.6775 0.7000 0.6560 0.6560 31,000 -0.01(-2.09%)
Sep 22, 2020 0.6600 0.6887 0.6550 0.6700 33,247 +0.00(+0.00%)
Sep 21, 2020 0.6976 0.6976 0.6500 0.6700 63,006 -0.03(-4.29%)
Sep 18, 2020 0.7018 0.7180 0.6800 0.7000 24,200 +0.02(+2.94%)
Sep 17, 2020 0.7200 0.7400 0.6600 0.6800 53,017 -0.02(-2.86%)
Sep 16, 2020 0.7283 0.7402 0.7000 0.7000 43,796 -0.03(-4.11%)
Sep 15, 2020 0.7500 0.7595 0.7100 0.7300 53,765 -0.02(-2.07%)
Sep 14, 2020 0.7017 0.7600 0.7017 0.7454 89,214 +0.06(+8.31%)
Sep 11, 2020 0.6600 0.6900 0.6550 0.6882 60,800 -0.01(-1.69%)
Sep 10, 2020 0.7400 0.7400 0.6500 0.7000 46,439 -0.02(-2.23%)
Sep 09, 2020 0.7150 0.7200 0.7100 0.7160 3,047 +0.00(+0.15%)
Sep 08, 2020 0.7140 0.7880 0.6908 0.7149 9,524 -0.03(-4.09%)
Sep 04, 2020 0.7107 0.7498 0.6800 0.7454 49,000 +0.08(+11.25%)
Sep 03, 2020 0.6900 0.7593 0.6500 0.6700 80,906 -0.04(-5.96%)
Sep 02, 2020 0.9050 0.9050 0.7091 0.7125 57,467 -0.06(-7.37%)
Sep 01, 2020 0.7704 0.8000 0.7423 0.7692 91,823 +0.01(+0.68%)
Aug 31, 2020 0.7050 0.7700 0.7050 0.7640 85,618 +0.05(+6.67%)
Aug 28, 2020 0.7050 0.7406 0.7050 0.7162 51,000 +0.03(+3.74%)
Aug 27, 2020 0.7050 0.7200 0.6900 0.6904 68,400 -0.01(-1.37%)
Aug 26, 2020 0.6550 0.7000 0.6550 0.7000 48,078 +0.02(+2.94%)
Aug 25, 2020 0.7057 0.7057 0.6720 0.6800 12,348 -0.03(-4.83%)
Aug 24, 2020 0.7121 0.7400 0.6992 0.7145 41,343 +0.01(+1.06%)
Aug 21, 2020 0.7000 0.7223 0.7000 0.7070 22,400 +0.01(+1.00%)
Aug 20, 2020 0.7250 0.7385 0.7000 0.7000 18,907 -0.05(-6.67%)
Aug 19, 2020 0.6600 0.7500 0.6600 0.7500 68,046 +0.03(+4.17%)
Aug 18, 2020 0.7300 0.7500 0.6900 0.7200 40,157 -0.01(-1.07%)
Aug 17, 2020 0.7500 0.7500 0.7000 0.7278 49,725 +0.04(+5.48%)
Aug 14, 2020 0.8019 0.8019 0.6452 0.6900 56,300 -0.01(-1.43%)
Aug 13, 2020 0.7200 0.7599 0.6650 0.7000 26,441 -0.02(-2.40%)
Aug 12, 2020 0.6300 0.7347 0.6300 0.7172 44,798 +0.06(+9.73%)
Aug 11, 2020 0.6894 0.7201 0.6404 0.6536 212,857 -0.06(-7.92%)
Aug 10, 2020 0.7499 0.7500 0.7000 0.7098 1,315,700 -0.04(-5.35%)
Aug 07, 2020 0.7350 0.7499 0.7200 0.7499 35,100 +0.01(+2.03%)
Aug 06, 2020 0.7300 0.8055 0.7205 0.7350 49,262 -0.01(-0.68%)
Aug 05, 2020 0.7500 0.7500 0.7200 0.7400 53,387 +0.00(+0.00%)
Aug 04, 2020 0.7644 0.7650 0.7300 0.7400 67,942 -0.01(-1.33%)
Aug 03, 2020 0.7200 0.7857 0.7200 0.7500 50,632 +0.00(+0.00%)
Jul 31, 2020 0.8650 0.8650 0.7400 0.7500 82,100 +0.01(+1.49%)
Jul 30, 2020 0.7800 0.7900 0.7303 0.7390 46,344 -0.05(-6.69%)
Jul 29, 2020 0.7986 0.8100 0.7800 0.7920 82,142 +0.01(+1.54%)
Jul 28, 2020 0.7200 0.8172 0.7150 0.7800 253,130 +0.09(+12.23%)
Jul 27, 2020 0.7399 0.8100 0.6950 0.6950 240,944 -0.01(-1.84%)
Jul 24, 2020 0.7500 0.7699 0.6800 0.7080 87,000 -0.04(-5.60%)
Jul 23, 2020 0.7328 0.7617 0.7000 0.7500 30,460 +0.01(+1.09%)
Jul 22, 2020 0.9000 0.9000 0.6657 0.7419 76,554 -0.06(-7.46%)
Jul 21, 2020 0.7500 1.030 0.7300 0.8017 161,855 +0.05(+6.89%)
Jul 20, 2020 0.7725 0.8050 0.7262 0.7500 48,277 -0.06(-7.38%)
Jul 17, 2020 0.8200 0.8400 0.7746 0.8098 78,400 -0.01(-1.24%)
Jul 16, 2020 0.9367 0.9700 0.7967 0.8200 58,184 -0.16(-16.33%)
Jul 15, 2020 0.9172 0.9951 0.7828 0.9800 150,563 +0.28(+40.00%)
Jul 14, 2020 0.6800 0.7760 0.6616 0.7000 166,043 +0.06(+9.37%)
Jul 13, 2020 0.6806 0.6900 0.6139 0.6400 100,879 +0.03(+4.25%)
Jul 10, 2020 0.6650 0.6900 0.6139 0.6139 101,500 -0.01(-2.20%)
Jul 09, 2020 0.2420 0.6677 0.2420 0.6277 78,720 +0.07(+12.01%)
Jul 08, 2020 0.7019 0.7200 0.5372 0.5604 216,811 -0.02(-3.38%)
Jul 07, 2020 0.4550 0.5900 0.4120 0.5800 64,773 +0.15(+34.88%)
Jul 06, 2020 0.3311 0.4600 0.3311 0.4300 93,218 +0.09(+26.47%)
Jul 02, 2020 0.3305 0.4100 0.3305 0.3400 56,200 -0.08(-19.34%)
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.