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, 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%)
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.