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 (%)
Nov 29, 2019 0.2492 0.2542 0.2346 0.2542 4,300 +0.00(+1.68%)
Nov 27, 2019 0.2544 0.2544 0.2350 0.2500 18,700 +0.00(+0.00%)
Nov 26, 2019 0.2500 0.2550 0.2480 0.2500 41,581 -0.01(-3.18%)
Nov 25, 2019 0.2500 0.2650 0.2500 0.2582 26,578 +0.01(+3.07%)
Nov 22, 2019 0.2600 0.2900 0.2505 0.2505 82,300 -0.05(-16.47%)
Nov 21, 2019 0.2645 0.2999 0.2645 0.2999 30,300 +0.03(+10.06%)
Nov 20, 2019 0.2797 0.2800 0.2725 0.2725 8,885 -0.00(-0.91%)
Nov 19, 2019 0.2925 0.2925 0.2500 0.2750 29,516 -0.02(-6.78%)
Nov 18, 2019 0.3079 0.3079 0.2840 0.2950 25,400 -0.01(-4.03%)
Nov 15, 2019 0.2800 0.3100 0.2750 0.3074 64,900 +0.03(+11.78%)
Nov 14, 2019 0.2900 0.2900 0.2670 0.2750 54,582 -0.01(-4.78%)
Nov 13, 2019 0.2918 0.3100 0.2790 0.2888 40,304 -0.01(-3.73%)
Nov 12, 2019 0.3428 0.3428 0.2850 0.3000 30,109 -0.05(-13.14%)
Nov 11, 2019 0.4200 0.4200 0.3430 0.3454 42,532 -0.08(-19.20%)
Nov 08, 2019 0.3986 0.4275 0.3986 0.4275 700 +0.01(+1.79%)
Nov 07, 2019 0.4200 0.4200 0.4200 0.4200 2,328 +0.02(+5.00%)
Nov 06, 2019 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Nov 05, 2019 0.4400 0.4400 0.4000 0.4000 18,764 -0.02(-4.74%)
Nov 01, 2019 0.4199 0.4199 0.4199 0 +0.02(+5.50%)
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%)
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.