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 30, 2020 0.6367 0.7296 0.6367 0.7000 334,100 +0.06(+9.55%)
Oct 29, 2020 0.5600 0.6390 0.5600 0.6390 108,653 +0.09(+16.18%)
Oct 28, 2020 0.7000 0.7000 0.5500 0.5500 74,646 -0.04(-7.16%)
Oct 27, 2020 0.6103 0.6200 0.5643 0.5924 81,012 +0.01(+2.14%)
Oct 26, 2020 0.5971 0.6500 0.5501 0.5800 117,984 -0.04(-6.45%)
Oct 23, 2020 0.5990 0.6300 0.5500 0.6200 251,200 +0.05(+8.15%)
Oct 22, 2020 0.5553 0.5980 0.5334 0.5733 129,391 +0.06(+12.41%)
Oct 21, 2020 0.5100 0.5200 0.4850 0.5100 165,132 +0.01(+2.00%)
Oct 20, 2020 0.4320 0.5300 0.4320 0.5000 57,273 +0.00(+0.00%)
Oct 19, 2020 0.5511 0.5511 0.5000 0.5000 132,472 -0.06(-10.27%)
Oct 16, 2020 0.5750 0.5750 0.5500 0.5572 32,800 -0.02(-3.60%)
Oct 15, 2020 0.5747 0.6025 0.5600 0.5780 17,778 +0.01(+1.69%)
Oct 14, 2020 0.5900 0.6250 0.5531 0.5684 47,094 -0.02(-3.66%)
Oct 13, 2020 0.6500 0.6500 0.5900 0.5900 213,410 -0.06(-9.23%)
Oct 12, 2020 0.6000 0.6900 0.5950 0.6500 27,392 +0.05(+8.33%)
Oct 09, 2020 0.6000 0.6049 0.5800 0.6000 56,500 +0.03(+5.26%)
Oct 08, 2020 0.5325 0.6500 0.5175 0.5700 164,503 +0.03(+6.07%)
Oct 07, 2020 0.5550 0.5550 0.4861 0.5374 77,714 -0.02(-3.35%)
Oct 06, 2020 0.5450 0.5800 0.5450 0.5560 27,230 -0.00(-0.50%)
Oct 05, 2020 0.5500 0.5807 0.5450 0.5588 49,537 -0.02(-3.66%)
Oct 02, 2020 0.5750 0.5899 0.5507 0.5800 21,400 +0.00(+0.16%)
Oct 01, 2020 0.6600 0.6600 0.5651 0.5791 75,301 +0.01(+1.74%)
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%)
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.