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 (%)
Oct 31, 2019 0.4000 0.4450 0.3980 0.3980 15,197 -0.00(-0.50%)
Oct 30, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+6.67%)
Oct 29, 2019 0.4000 0.4000 0.3750 0.3750 15,000 -0.02(-3.85%)
Oct 28, 2019 0.3850 0.4350 0.3591 0.3900 44,219 +0.05(+13.04%)
Oct 25, 2019 0.3500 0.3500 0.3450 0.3450 11,300 -0.01(-1.43%)
Oct 24, 2019 0.3466 0.3750 0.3466 0.3500 7,663 +0.00(+0.00%)
Oct 23, 2019 0.3544 0.3544 0.3500 0.3500 2,537 +0.00(+0.00%)
Oct 22, 2019 0.3790 0.3791 0.3500 0.3500 42,672 -0.03(-7.89%)
Oct 21, 2019 0.3947 0.3947 0.3800 0.3800 11,700 -0.03(-7.05%)
Oct 18, 2019 0.3950 0.4088 0.3950 0.4088 1,800 -0.01(-1.28%)
Oct 16, 2019 0.4141 0.4141 0.4141 0 -0.01(-1.96%)
Oct 15, 2019 0.4224 0.4224 0.4224 0.4224 12,000 -0.01(-1.77%)
Oct 11, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Oct 10, 2019 0.4400 0.4400 0.4400 0.4400 290 +0.01(+3.29%)
Oct 09, 2019 0.4500 0.4500 0.4260 0.4260 14,730 +0.01(+1.91%)
Oct 08, 2019 0.4200 0.4200 0.4180 0.4180 40,800 -0.02(-5.00%)
Oct 07, 2019 0.4600 0.4600 0.4400 0.4400 3,845 +0.00(+0.46%)
Oct 02, 2019 0.4380 0.4380 0.4380 0 -0.01(-2.34%)
Oct 01, 2019 0.4800 0.4800 0.4485 0.4485 3,125 -0.02(-4.55%)
Sep 30, 2019 0.4700 0.4700 0.4699 0.4699 452 +0.02(+4.89%)
Sep 27, 2019 0.4428 0.4480 0.4100 0.4480 36,000 +0.07(+17.89%)
Sep 26, 2019 0.4050 0.4050 0.3800 0.3800 11,180 -0.01(-2.06%)
Sep 25, 2019 0.3900 0.3900 0.3880 0.3880 5,000 +0.02(+4.86%)
Sep 24, 2019 0.4284 0.4284 0.3700 0.3700 56,868 +0.01(+1.84%)
Sep 23, 2019 0.4500 0.4500 0.3633 0.3633 62,402 -0.09(-19.96%)
Sep 20, 2019 0.4225 0.4539 0.4225 0.4539 2,500 +0.00(+0.87%)
Sep 18, 2019 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 17, 2019 0.4600 0.4600 0.4600 0.4600 1,000 +0.01(+2.22%)
Sep 13, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 12, 2019 0.4400 0.4800 0.4400 0.4500 55,535 -0.03(-7.22%)
Sep 11, 2019 0.4850 0.4850 0.4850 37 +0.00(+0.00%)
Sep 10, 2019 0.5000 0.5000 0.4600 0.4850 9,300 +0.08(+21.25%)
Sep 09, 2019 0.4000 0.4000 0.4000 0.4000 1,000 -0.05(-11.11%)
Sep 06, 2019 0.4500 0.4500 0.4500 0.4500 600 +0.01(+1.44%)
Sep 04, 2019 0.4436 0.4436 0.4436 0 +0.04(+8.73%)
Sep 03, 2019 0.4080 0.4080 0.4080 0.4080 6,000 +0.03(+9.09%)
Aug 29, 2019 0.3740 0.3740 0.3740 0 -0.03(-6.50%)
Aug 28, 2019 0.4629 0.4629 0.4000 0.4000 5,701 -0.06(-12.11%)
Aug 27, 2019 0.4551 0.4551 0.4551 0.4551 1,407 -0.01(-3.17%)
Aug 26, 2019 0.4700 0.4700 0.4700 0.4700 300 -0.01(-2.08%)
Aug 22, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.99%)
Aug 20, 2019 0.4753 0.4753 0.4753 0 +0.01(+1.13%)
Aug 19, 2019 0.4542 0.4700 0.4542 0.4700 10,433 +0.00(+0.00%)
Aug 16, 2019 0.4636 0.4700 0.4400 0.4700 16,100 +0.08(+20.42%)
Aug 15, 2019 0.4600 0.5000 0.3903 0.3903 8,616 -0.06(-13.03%)
Aug 14, 2019 0.5000 0.5000 0.4488 0.4488 51,800 -0.07(-13.02%)
Aug 13, 2019 0.5250 0.5250 0.5160 0.5160 1,926 -0.01(-2.64%)
Aug 12, 2019 0.5350 0.5500 0.5300 0.5300 9,500 -0.02(-3.64%)
Aug 09, 2019 0.5500 0.5500 0.5500 0.5500 5,900 +0.03(+5.77%)
Aug 08, 2019 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Aug 07, 2019 0.5300 0.5400 0.5300 0.5300 4,760 -0.01(-1.85%)
Aug 06, 2019 0.5400 0.5400 0.5400 0.5400 750 -0.01(-1.82%)
Aug 02, 2019 0.5500 0.5500 0.5500 0 +0.03(+6.40%)
Aug 01, 2019 0.5322 0.5322 0.5169 0.5169 1,520 +0.01(+1.37%)
Jul 31, 2019 0.5885 0.5961 0.5099 0.5099 10,900 -0.06(-10.90%)
Jul 30, 2019 0.5500 0.5881 0.5500 0.5723 2,490 +0.05(+10.02%)
Jul 29, 2019 0.5523 0.5523 0.5202 0.5202 3,200 -0.01(-1.20%)
Jul 26, 2019 0.5100 0.5265 0.5100 0.5265 26,600 +0.02(+3.85%)
Jul 25, 2019 0.5200 0.5500 0.5070 0.5070 22,676 -0.01(-2.50%)
Jul 24, 2019 0.5500 0.5500 0.5200 0.5200 17,400 -0.08(-13.33%)
Jul 23, 2019 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Jul 22, 2019 0.6500 0.6691 0.5969 0.6000 21,750 +0.00(+0.17%)
Jul 19, 2019 0.5650 0.5990 0.5650 0.5990 34,600 +0.05(+8.83%)
Jul 18, 2019 0.5300 0.5504 0.5268 0.5504 67,374 +0.04(+7.92%)
Jul 17, 2019 0.5100 0.5100 0.5100 0.5100 9,500 +0.00(+0.00%)
Jul 16, 2019 0.5300 0.5300 0.5100 0.5100 27,508 +0.00(+0.00%)
Jul 15, 2019 0.5054 0.5275 0.5054 0.5100 7,000 +0.01(+1.90%)
Jul 12, 2019 0.5300 0.5300 0.5005 0.5005 22,900 -0.03(-5.57%)
Jul 11, 2019 0.5500 0.5500 0.5100 0.5300 42,316 +0.02(+3.92%)
Jul 10, 2019 0.5333 0.5500 0.4500 0.5100 49,054 -0.04(-7.27%)
Jul 09, 2019 0.5300 0.5500 0.5175 0.5500 30,150 +0.04(+6.80%)
Jul 08, 2019 0.4766 0.5150 0.4766 0.5150 51,750 +0.05(+10.92%)
Jul 05, 2019 0.4836 0.5300 0.4643 0.4643 36,300 -0.04(-8.39%)
Jul 03, 2019 0.5067 0.6250 0.5000 0.5068 22,200 +0.01(+1.81%)
Jul 02, 2019 0.5127 0.5721 0.4978 0.4978 91,717 -0.15(-23.42%)
Jul 01, 2019 0.5700 0.7000 0.5600 0.6500 86,010 +0.13(+24.00%)
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%)
Apr 01, 2019 0.3026 0.3177 0.3026 0.3177 21,160 -0.00(-0.72%)
Mar 29, 2019 0.3200 0.3200 0.3200 0.3200 25,000 +0.00(+0.57%)
Mar 28, 2019 0.3241 0.3241 0.3076 0.3182 7,719 -0.00(-0.13%)
Mar 27, 2019 0.3409 0.3409 0.3186 0.3186 3,150 -0.01(-3.45%)
Mar 26, 2019 0.3600 0.3700 0.3300 0.3300 10,363 -0.03(-8.33%)
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.