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 (%)
Jan 29, 2021 6.700 6.820 5.880 6.390 2,349,900 +0.94(+17.25%)
Jan 28, 2021 4.800 5.590 4.500 5.450 2,599,630 +1.16(+27.04%)
Jan 27, 2021 4.500 4.620 4.010 4.290 1,500,195 -0.71(-14.20%)
Jan 26, 2021 5.800 5.800 4.840 5.000 812,961 -0.43(-7.86%)
Jan 25, 2021 5.538 6.070 5.320 5.427 628,379 +0.11(+2.01%)
Jan 22, 2021 5.450 5.500 5.150 5.320 566,600 -0.28(-4.98%)
Jan 21, 2021 5.490 5.770 4.830 5.599 1,578,202 -0.46(-7.61%)
Jan 20, 2021 6.684 6.745 5.950 6.060 627,536 -0.52(-7.90%)
Jan 19, 2021 6.400 6.810 6.140 6.580 1,087,691 +0.59(+9.94%)
Jan 15, 2021 5.465 10.00 5.307 5.985 1,553,900 -0.59(-9.04%)
Jan 14, 2021 6.020 6.690 6.010 6.580 1,304,456 +0.59(+9.85%)
Jan 13, 2021 5.500 5.993 5.340 5.990 906,880 +0.65(+12.17%)
Jan 12, 2021 4.580 5.440 4.580 5.340 872,488 +0.79(+17.36%)
Jan 11, 2021 4.200 4.850 3.850 4.550 1,014,504 -0.10(-2.15%)
Jan 08, 2021 4.200 4.880 4.180 4.650 1,261,800 +0.49(+11.78%)
Jan 07, 2021 3.460 4.280 3.460 4.160 703,606 +0.04(+1.02%)
Jan 06, 2021 4.101 5.090 3.850 4.118 480,071 +0.07(+1.68%)
Jan 05, 2021 4.000 4.150 3.450 4.050 551,360 +0.18(+4.68%)
Jan 04, 2021 4.810 4.810 3.240 3.869 1,168,551 -0.03(-0.80%)
Dec 31, 2020 3.900 3.900 3.900 881,073 -0.10(-2.50%)
Dec 30, 2020 4.350 4.360 3.710 4.000 881,073 +0.07(+1.78%)
Dec 29, 2020 4.000 4.220 3.560 3.930 763,520 -0.31(-7.42%)
Dec 28, 2020 3.500 4.420 3.500 4.245 1,116,006 +0.91(+27.14%)
Dec 24, 2020 3.183 3.420 3.120 3.339 640,500 +0.15(+4.66%)
Dec 23, 2020 3.270 3.270 2.920 3.190 387,543 +0.08(+2.59%)
Dec 22, 2020 3.260 3.260 2.910 3.110 640,501 +0.13(+4.35%)
Dec 21, 2020 3.120 3.320 2.821 2.980 543,760 +0.02(+0.68%)
Dec 18, 2020 3.060 3.460 2.550 2.960 976,600 -0.02(-0.67%)
Dec 17, 2020 2.470 3.600 2.435 2.980 794,672 +0.56(+22.89%)
Dec 16, 2020 2.640 2.640 2.050 2.425 708,778 +0.07(+3.02%)
Dec 15, 2020 2.390 2.530 2.070 2.354 787,426 +0.34(+17.11%)
Dec 14, 2020 1.990 2.100 1.823 2.010 884,879 +0.30(+17.54%)
Dec 11, 2020 1.790 1.800 1.670 1.710 380,900 +0.01(+0.68%)
Dec 10, 2020 1.572 1.710 1.430 1.698 394,443 +0.10(+6.16%)
Dec 09, 2020 1.970 1.970 1.490 1.600 558,767 -0.19(-10.61%)
Dec 08, 2020 1.847 1.890 1.690 1.790 1,026,828 +0.10(+5.92%)
Dec 07, 2020 1.448 1.690 1.435 1.690 879,266 +0.27(+19.01%)
Dec 04, 2020 1.350 1.450 1.300 1.420 791,100 +0.02(+1.43%)
Dec 03, 2020 1.242 1.550 1.235 1.400 1,005,328 +0.19(+15.70%)
Dec 02, 2020 1.650 1.650 1.170 1.210 689,964 -0.17(-12.32%)
Dec 01, 2020 1.250 1.387 1.225 1.380 297,349 +0.11(+9.07%)
Nov 30, 2020 1.410 1.410 1.177 1.265 606,970 +0.11(+9.08%)
Nov 27, 2020 1.430 1.430 1.130 1.160 182,100 -0.10(-7.58%)
Nov 25, 2020 1.180 1.380 1.090 1.255 404,200 +0.13(+12.05%)
Nov 24, 2020 1.000 1.200 0.9500 1.120 625,739 +0.16(+16.67%)
Nov 23, 2020 0.8500 0.9627 0.8500 0.9600 542,131 +0.13(+15.32%)
Nov 20, 2020 0.8599 0.8604 0.8200 0.8325 106,500 -0.01(-0.89%)
Nov 19, 2020 0.8481 0.8787 0.8300 0.8400 115,030 -0.01(-0.96%)
Nov 18, 2020 0.8900 0.9120 0.8300 0.8481 178,529 -0.03(-3.60%)
Nov 17, 2020 0.8454 0.9300 0.8300 0.8798 353,111 +0.02(+2.30%)
Nov 16, 2020 0.8900 0.9200 0.8400 0.8600 157,037 -0.01(-1.26%)
Nov 13, 2020 0.8577 0.9052 0.8400 0.8710 112,400 +0.03(+3.81%)
Nov 12, 2020 0.8814 0.8814 0.7500 0.8390 257,698 -0.04(-4.06%)
Nov 11, 2020 0.9700 0.9700 0.8065 0.8745 176,396 -0.04(-4.39%)
Nov 10, 2020 0.9678 1.010 0.8800 0.9147 154,041 -0.04(-3.72%)
Nov 09, 2020 1.000 1.060 0.9400 0.9500 330,029 +0.01(+1.06%)
Nov 06, 2020 0.9000 0.9800 0.8470 0.9400 286,900 +0.08(+9.30%)
Nov 05, 2020 0.8562 0.8900 0.8200 0.8600 279,867 +0.06(+6.94%)
Nov 04, 2020 0.8100 0.8275 0.7700 0.8042 140,782 +0.04(+5.82%)
Nov 03, 2020 0.8450 0.8500 0.7600 0.7600 171,524 -0.04(-5.09%)
Nov 02, 2020 0.8228 0.8228 0.7361 0.8008 222,271 +0.10(+14.40%)
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%)
Aug 03, 2020 0.7200 0.7857 0.7200 0.7500 50,632 +0.00(+0.00%)
Jul 31, 2020 0.8650 0.8650 0.7400 0.7500 82,100 +0.01(+1.49%)
Jul 30, 2020 0.7800 0.7900 0.7303 0.7390 46,344 -0.05(-6.69%)
Jul 29, 2020 0.7986 0.8100 0.7800 0.7920 82,142 +0.01(+1.54%)
Jul 28, 2020 0.7200 0.8172 0.7150 0.7800 253,130 +0.09(+12.23%)
Jul 27, 2020 0.7399 0.8100 0.6950 0.6950 240,944 -0.01(-1.84%)
Jul 24, 2020 0.7500 0.7699 0.6800 0.7080 87,000 -0.04(-5.60%)
Jul 23, 2020 0.7328 0.7617 0.7000 0.7500 30,460 +0.01(+1.09%)
Jul 22, 2020 0.9000 0.9000 0.6657 0.7419 76,554 -0.06(-7.46%)
Jul 21, 2020 0.7500 1.030 0.7300 0.8017 161,855 +0.05(+6.89%)
Jul 20, 2020 0.7725 0.8050 0.7262 0.7500 48,277 -0.06(-7.38%)
Jul 17, 2020 0.8200 0.8400 0.7746 0.8098 78,400 -0.01(-1.24%)
Jul 16, 2020 0.9367 0.9700 0.7967 0.8200 58,184 -0.16(-16.33%)
Jul 15, 2020 0.9172 0.9951 0.7828 0.9800 150,563 +0.28(+40.00%)
Jul 14, 2020 0.6800 0.7760 0.6616 0.7000 166,043 +0.06(+9.37%)
Jul 13, 2020 0.6806 0.6900 0.6139 0.6400 100,879 +0.03(+4.25%)
Jul 10, 2020 0.6650 0.6900 0.6139 0.6139 101,500 -0.01(-2.20%)
Jul 09, 2020 0.2420 0.6677 0.2420 0.6277 78,720 +0.07(+12.01%)
Jul 08, 2020 0.7019 0.7200 0.5372 0.5604 216,811 -0.02(-3.38%)
Jul 07, 2020 0.4550 0.5900 0.4120 0.5800 64,773 +0.15(+34.88%)
Jul 06, 2020 0.3311 0.4600 0.3311 0.4300 93,218 +0.09(+26.47%)
Jul 02, 2020 0.3305 0.4100 0.3305 0.3400 56,200 -0.08(-19.34%)
Jul 01, 2020 0.4265 0.4400 0.4215 0.4215 1,429 -0.01(-1.98%)
Jun 30, 2020 0.3831 0.4400 0.3800 0.4300 69,813 +0.00(+0.00%)
Jun 29, 2020 0.4214 0.4300 0.3900 0.4300 32,325 +0.01(+1.85%)
Jun 26, 2020 0.4446 0.4450 0.3980 0.4222 55,500 -0.03(-7.21%)
Jun 25, 2020 0.4215 0.4699 0.4100 0.4550 100,629 +0.03(+7.06%)
Jun 24, 2020 0.4450 0.4450 0.3900 0.4250 128,623 -0.03(-6.02%)
Jun 23, 2020 0.4200 0.4523 0.4008 0.4522 29,338 +0.05(+13.05%)
Jun 22, 2020 0.4600 0.4600 0.3900 0.4000 162,426 -0.06(-13.04%)
Jun 19, 2020 0.4800 0.5050 0.4559 0.4600 54,700 -0.02(-4.17%)
Jun 18, 2020 0.5300 0.5300 0.4800 0.4800 108,295 -0.02(-3.03%)
Jun 17, 2020 0.5400 0.5499 0.4950 0.4950 78,524 -0.04(-6.60%)
Jun 16, 2020 0.5950 0.5950 0.5200 0.5300 225,849 -0.04(-7.02%)
Jun 15, 2020 0.5497 0.5800 0.5249 0.5700 166,112 +0.05(+10.68%)
Jun 12, 2020 0.5150 0.5500 0.5100 0.5150 84,400 -0.02(-2.83%)
Jun 11, 2020 0.5465 0.5600 0.5005 0.5300 196,010 -0.03(-4.50%)
Jun 10, 2020 0.4900 0.6850 0.4678 0.5550 608,981 +0.09(+19.64%)
Jun 09, 2020 0.3595 0.4950 0.3575 0.4639 230,691 +0.11(+30.68%)
Jun 08, 2020 0.4025 0.4900 0.3100 0.3550 318,558 -0.09(-19.32%)
Jun 05, 2020 0.3500 0.5200 0.3450 0.4400 158,500 +0.10(+27.54%)
Jun 04, 2020 0.2777 0.3450 0.2592 0.3450 234,446 +0.08(+32.69%)
Jun 03, 2020 0.2600 0.2810 0.2545 0.2600 270,884 +0.00(+1.17%)
Jun 02, 2020 0.2250 0.2570 0.2250 0.2570 24,671 +0.03(+14.83%)
Jun 01, 2020 0.2300 0.2640 0.2125 0.2238 81,250 -0.00(-0.53%)
May 29, 2020 0.2200 0.2400 0.2200 0.2250 30,700 +0.01(+2.27%)
May 28, 2020 0.2217 0.2217 0.2132 0.2200 18,400 +0.00(+0.64%)
May 27, 2020 0.2109 0.2372 0.2109 0.2186 18,194 +0.02(+12.10%)
May 26, 2020 0.2000 0.2130 0.1950 0.1950 26,990 -0.01(-2.50%)
May 22, 2020 0.2373 0.2373 0.1951 0.2000 19,700 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.1950 0.2000 65,836 -0.01(-6.98%)
May 20, 2020 0.2150 0.2201 0.1975 0.2150 17,800 +0.00(+0.00%)
May 19, 2020 0.2007 0.2150 0.1953 0.2150 46,079 +0.01(+7.50%)
May 18, 2020 0.1600 0.2100 0.1600 0.2000 31,402 +0.01(+4.93%)
May 15, 2020 0.1999 0.1999 0.1906 0.1906 8,300 +0.01(+4.44%)
May 14, 2020 0.1706 0.1825 0.1594 0.1825 116,300 +0.00(+0.05%)
May 13, 2020 0.1700 0.1824 0.1460 0.1824 22,367 +0.01(+8.90%)
May 12, 2020 0.1675 0.1700 0.1550 0.1675 63,000 +0.01(+9.05%)
May 11, 2020 0.1625 0.1950 0.1399 0.1536 22,084 +0.01(+8.02%)
May 08, 2020 0.1433 0.1470 0.1403 0.1422 43,400 -0.00(-1.93%)
May 07, 2020 0.1650 0.1650 0.1400 0.1450 131,989 -0.01(-3.97%)
May 06, 2020 0.1650 0.1650 0.1500 0.1510 14,777 -0.01(-8.76%)
May 05, 2020 0.1550 0.1700 0.1525 0.1655 48,077 -0.00(-2.36%)
May 04, 2020 0.1469 0.1800 0.1469 0.1695 73,500 +0.02(+16.49%)
May 01, 2020 0.1450 0.1455 0.1450 0.1455 25,400 +0.00(+2.11%)
Apr 30, 2020 0.1475 0.1500 0.1425 0.1425 21,409 +0.00(+2.30%)
Apr 29, 2020 0.1470 0.1475 0.1321 0.1393 92,159 -0.01(-5.81%)
Apr 28, 2020 0.1479 0.1479 0.1479 0.1479 468 +0.01(+5.64%)
Apr 27, 2020 0.1400 0.1400 0.1400 0.1400 300 +0.01(+7.69%)
Apr 24, 2020 0.1473 0.1500 0.1300 0.1300 46,400 -0.02(-13.33%)
Apr 23, 2020 0.1450 0.1500 0.1300 0.1500 67,800 +0.01(+6.16%)
Apr 22, 2020 0.0979 0.1525 0.0979 0.1413 6,312 +0.01(+8.69%)
Apr 21, 2020 0.1400 0.1400 0.1300 0.1300 3,200 -0.02(-11.86%)
Apr 20, 2020 0.1400 0.1475 0.1400 0.1475 20,770 +0.01(+8.86%)
Apr 17, 2020 0.1400 0.1400 0.1355 0.1355 25,000 +0.01(+4.31%)
Apr 15, 2020 0.1299 0.1299 0.1299 0 -0.01(-5.18%)
Apr 14, 2020 0.1375 0.1375 0.1370 0.1370 11,700 +0.00(+1.48%)
Apr 13, 2020 0.1625 0.1625 0.1350 0.1350 36,614 -0.03(-20.12%)
Apr 08, 2020 0.1690 0.1690 0.1690 0 -0.00(-2.48%)
Apr 07, 2020 0.1662 0.1733 0.1662 0.1733 8,162 +0.01(+8.31%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 745 +0.00(+0.00%)
Apr 03, 2020 0.1572 0.1600 0.1572 0.1600 16,000 +0.02(+14.20%)
Apr 02, 2020 0.1401 0.1401 0.1401 90 +0.00(+0.00%)
Apr 01, 2020 0.0874 0.1401 0.0874 0.1401 15,000 -0.02(-12.44%)
Mar 31, 2020 0.1525 0.1600 0.1525 0.1600 23,000 +0.01(+6.67%)
Mar 30, 2020 0.1574 0.1650 0.1300 0.1500 20,366 +0.02(+15.38%)
Mar 27, 2020 0.1300 0.1300 0.1300 0.1300 5,500 -0.01(-5.04%)
Mar 26, 2020 0.1369 0.1369 0.1369 0.1369 1,000 -0.01(-5.59%)
Mar 25, 2020 0.1568 0.1624 0.1400 0.1450 25,028 -0.02(-9.38%)
Mar 24, 2020 0.1516 0.1750 0.1421 0.1600 26,588 +0.04(+28.00%)
Mar 23, 2020 0.1201 0.1525 0.1201 0.1250 23,362 -0.02(-13.79%)
Mar 20, 2020 0.1450 0.1450 0.1450 0.1450 17,900 +0.00(+1.54%)
Mar 19, 2020 0.1361 0.1500 0.1315 0.1428 49,088 +0.03(+26.04%)
Mar 18, 2020 0.1318 0.1500 0.1133 0.1133 119,201 -0.04(-24.47%)
Mar 17, 2020 0.1573 0.1632 0.1425 0.1500 41,739 -0.01(-4.64%)
Mar 16, 2020 0.1573 0.1610 0.1573 0.1573 57,868 -0.00(-2.30%)
Mar 13, 2020 0.1720 0.1720 0.1610 0.1610 21,000 -0.01(-8.00%)
Mar 12, 2020 0.1700 0.1750 0.1643 0.1750 7,000 +0.00(+1.51%)
Mar 11, 2020 0.1694 0.1724 0.1686 0.1724 30,000 +0.00(+1.41%)
Mar 10, 2020 0.1750 0.1890 0.1700 0.1700 62,386 -0.01(-4.33%)
Mar 09, 2020 0.1947 0.1947 0.1777 0.1777 93,601 -0.04(-17.35%)
Mar 06, 2020 0.2149 0.2150 0.1826 0.2150 129,300 -0.00(-2.18%)
Mar 05, 2020 0.2177 0.2198 0.2177 0.2198 6,300 +0.03(+15.75%)
Mar 04, 2020 0.2130 0.2130 0.1851 0.1899 45,619 -0.01(-2.62%)
Mar 03, 2020 0.2175 0.2175 0.1950 0.1950 16,777 -0.02(-10.76%)
Mar 02, 2020 0.2181 0.2300 0.2181 0.2185 87,030 -0.01(-4.71%)
Feb 28, 2020 0.2133 0.2375 0.1800 0.2293 214,200 +0.03(+17.41%)
Feb 27, 2020 0.2329 0.2329 0.1925 0.1953 24,800 -0.02(-11.35%)
Feb 26, 2020 0.2233 0.2650 0.2155 0.2203 16,398 +0.01(+2.56%)
Feb 25, 2020 0.2200 0.2200 0.2010 0.2148 37,875 -0.00(-0.09%)
Feb 24, 2020 0.2124 0.2340 0.2000 0.2150 81,176 -0.02(-8.51%)
Feb 21, 2020 0.2210 0.2380 0.2150 0.2350 46,500 +0.00(+2.17%)
Feb 20, 2020 0.2600 0.2600 0.2300 0.2300 107,870 -0.04(-13.27%)
Feb 19, 2020 0.2784 0.2840 0.2650 0.2652 29,448 -0.02(-6.95%)
Feb 18, 2020 0.2869 0.3050 0.2763 0.2850 42,788 -0.03(-8.06%)
Feb 14, 2020 0.3068 0.3100 0.2859 0.3100 23,200 +0.00(+0.29%)
Feb 13, 2020 0.3950 0.3950 0.2600 0.3091 183,150 -0.03(-8.55%)
Feb 12, 2020 0.3370 0.3675 0.2750 0.3380 296,404 +0.08(+32.55%)
Feb 11, 2020 0.2300 0.2563 0.2200 0.2550 69,699 +0.02(+10.87%)
Feb 10, 2020 0.2246 0.2300 0.2212 0.2300 130,349 +0.01(+6.48%)
Feb 07, 2020 0.2249 0.2275 0.2160 0.2160 37,400 -0.01(-5.59%)
Feb 06, 2020 0.2300 0.2332 0.2225 0.2288 208,400 +0.01(+4.09%)
Feb 05, 2020 0.2247 0.2250 0.2152 0.2198 161,934 -0.01(-2.31%)
Feb 04, 2020 0.2190 0.2250 0.2100 0.2250 132,142 +0.00(+1.40%)
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.