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 (%)
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%)
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.