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 (%)
Apr 29, 2022 3.450 3.560 3.280 3.280 632,178 -0.19(-5.48%)
Apr 28, 2022 3.600 3.600 3.150 3.470 614,908 +0.15(+4.52%)
Apr 27, 2022 3.500 3.525 3.278 3.320 572,133 -0.10(-2.92%)
Apr 26, 2022 3.830 3.830 3.360 3.420 937,564 -0.28(-7.57%)
Apr 25, 2022 3.500 3.700 3.365 3.700 818,394 +0.05(+1.37%)
Apr 22, 2022 3.910 3.970 3.610 3.650 596,358 -0.28(-7.12%)
Apr 21, 2022 4.020 4.250 3.870 3.930 372,532 -0.12(-2.96%)
Apr 20, 2022 4.350 4.450 4.010 4.050 492,289 -0.27(-6.25%)
Apr 19, 2022 4.200 4.450 3.930 4.320 372,008 +0.17(+4.10%)
Apr 18, 2022 4.190 4.250 3.931 4.150 605,429 -0.05(-1.19%)
Apr 14, 2022 4.400 4.700 4.160 4.200 939,083 -0.27(-6.15%)
Apr 13, 2022 4.420 4.580 4.285 4.475 470,034 +0.17(+3.83%)
Apr 12, 2022 4.540 4.820 4.240 4.310 793,253 -0.19(-4.22%)
Apr 11, 2022 4.680 4.790 4.480 4.500 834,744 -0.32(-6.64%)
Apr 08, 2022 5.000 5.160 4.810 4.820 457,255 -0.41(-7.84%)
Apr 07, 2022 5.255 5.550 4.840 5.230 1,224,501 -0.07(-1.32%)
Apr 06, 2022 5.210 5.700 5.180 5.300 421,787 -0.41(-7.18%)
Apr 05, 2022 5.610 6.230 5.560 5.710 350,608 -0.20(-3.38%)
Apr 04, 2022 5.250 5.940 5.190 5.910 656,817 +0.73(+14.09%)
Apr 01, 2022 5.310 5.670 5.070 5.180 805,607 -0.16(-3.00%)
Mar 31, 2022 5.300 5.520 5.011 5.340 1,084,071 +0.18(+3.54%)
Mar 30, 2022 6.450 6.680 5.060 5.158 3,143,296 -1.54(-23.02%)
Mar 29, 2022 6.760 7.040 6.620 6.700 882,516 -0.28(-4.01%)
Mar 28, 2022 6.350 7.000 6.350 6.980 660,363 +0.69(+10.97%)
Mar 25, 2022 6.560 6.600 6.176 6.290 289,300 -0.24(-3.68%)
Mar 24, 2022 6.400 6.600 6.120 6.530 326,177 +0.23(+3.65%)
Mar 23, 2022 6.600 6.850 6.250 6.300 275,448 -0.20(-3.08%)
Mar 22, 2022 6.300 6.560 6.280 6.500 539,434 +0.24(+3.83%)
Mar 21, 2022 6.450 6.680 5.900 6.260 495,535 -0.26(-3.99%)
Mar 18, 2022 6.590 6.620 6.200 6.520 567,757 +0.32(+5.16%)
Mar 17, 2022 6.140 6.350 5.850 6.200 565,677 +0.08(+1.26%)
Mar 16, 2022 5.580 6.350 5.580 6.123 443,288 +0.58(+10.42%)
Mar 15, 2022 5.500 5.870 5.340 5.545 500,672 +0.00(+0.04%)
Mar 14, 2022 5.990 6.300 5.530 5.543 576,128 -0.45(-7.54%)
Mar 11, 2022 6.000 6.300 5.760 5.995 377,277 -0.11(-1.80%)
Mar 10, 2022 6.300 6.570 5.890 6.105 306,503 -0.39(-6.08%)
Mar 09, 2022 6.300 6.950 6.266 6.500 702,770 +0.43(+7.08%)
Mar 08, 2022 6.170 6.310 5.861 6.070 679,403 -0.09(-1.46%)
Mar 07, 2022 7.000 7.080 5.990 6.160 821,554 -0.54(-8.06%)
Mar 04, 2022 6.880 7.400 6.650 6.700 713,829 -0.46(-6.44%)
Mar 03, 2022 7.780 8.000 7.161 7.161 406,667 -0.72(-9.13%)
Mar 02, 2022 8.210 8.440 7.800 7.880 345,919 -0.47(-5.63%)
Mar 01, 2022 8.470 8.500 7.950 8.350 379,997 +0.46(+5.83%)
Feb 28, 2022 7.610 8.110 7.610 7.890 326,966 +0.15(+1.99%)
Feb 25, 2022 7.320 8.015 7.650 7.736 258,497 -0.02(-0.31%)
Feb 24, 2022 6.720 7.770 6.720 7.760 746,487 +0.13(+1.73%)
Feb 23, 2022 8.300 8.300 7.550 7.628 295,143 -0.09(-1.19%)
Feb 22, 2022 7.560 7.862 7.000 7.720 403,734 +0.33(+4.47%)
Feb 18, 2022 7.390 0 +0.22(+3.03%)
Feb 17, 2022 7.510 7.940 7.125 7.173 578,885 -0.60(-7.74%)
Feb 16, 2022 8.470 8.470 7.510 7.775 878,808 -0.39(-4.83%)
Feb 15, 2022 8.990 9.150 8.090 8.170 957,182 -0.16(-1.92%)
Feb 14, 2022 8.220 8.650 7.980 8.330 596,034 +0.02(+0.24%)
Feb 11, 2022 8.934 9.327 8.297 8.310 574,590 -0.79(-8.68%)
Feb 10, 2022 9.400 9.730 9.000 9.100 496,216 -0.35(-3.70%)
Feb 09, 2022 9.000 9.600 8.970 9.450 332,848 +0.15(+1.61%)
Feb 08, 2022 9.150 10.36 8.750 9.300 475,289 -0.15(-1.59%)
Feb 07, 2022 8.620 9.910 8.620 9.450 747,533 +0.85(+9.88%)
Feb 04, 2022 8.050 8.777 7.919 8.600 486,395 +0.64(+8.04%)
Feb 03, 2022 7.720 8.065 7.960 354,474 -0.27(-3.32%)
Feb 02, 2022 9.299 9.310 7.710 8.233 637,562 -0.35(-4.04%)
Feb 01, 2022 8.270 8.890 8.050 8.580 498,695 +0.58(+7.25%)
Jan 31, 2022 7.500 8.050 8.000 575,262 +0.62(+8.40%)
Jan 28, 2022 6.870 7.380 6.740 7.380 650,639 +0.25(+3.51%)
Jan 27, 2022 8.000 8.010 6.976 7.130 554,605 -0.44(-5.81%)
Jan 26, 2022 8.700 8.920 7.380 7.570 712,861 -0.28(-3.57%)
Jan 25, 2022 7.950 8.250 7.400 7.850 531,963 -0.14(-1.75%)
Jan 24, 2022 7.000 8.840 6.550 7.990 1,937,694 -0.16(-1.96%)
Jan 21, 2022 9.050 9.203 7.910 8.150 1,753,436 -1.34(-14.12%)
Jan 20, 2022 9.860 10.20 9.360 9.490 427,767 +0.27(+2.93%)
Jan 19, 2022 9.500 10.15 9.130 9.220 492,317 -0.39(-4.06%)
Jan 18, 2022 10.18 10.20 9.000 9.610 658,688 -0.60(-5.90%)
Jan 14, 2022 10.21 0 -0.18(-1.71%)
Jan 13, 2022 11.57 11.57 10.14 10.39 313,128 -0.47(-4.33%)
Jan 12, 2022 10.92 11.51 10.34 10.86 386,608 +0.22(+2.12%)
Jan 11, 2022 10.10 10.73 9.610 10.63 328,139 +0.57(+5.72%)
Jan 10, 2022 10.63 10.80 9.541 10.06 947,087 -0.58(-5.45%)
Jan 07, 2022 10.50 10.78 10.15 10.64 434,329 +0.04(+0.38%)
Jan 06, 2022 10.46 10.75 9.900 10.60 705,929 +0.07(+0.67%)
Jan 05, 2022 11.68 12.39 10.48 10.53 1,008,726 -0.80(-7.08%)
Jan 04, 2022 12.14 12.39 11.10 11.33 648,788 -0.81(-6.65%)
Jan 03, 2022 13.00 13.00 12.10 12.14 335,391 -0.34(-2.72%)
Dec 31, 2021 13.00 13.35 12.35 12.48 548,999 -0.87(-6.52%)
Dec 30, 2021 13.01 14.01 12.67 13.35 429,964 -0.30(-2.20%)
Dec 29, 2021 13.90 14.10 13.12 13.65 165,905 -0.45(-3.19%)
Dec 28, 2021 14.85 15.20 13.85 14.10 140,456 -1.25(-8.11%)
Dec 27, 2021 15.06 15.87 14.59 15.35 205,182 +0.29(+1.96%)
Dec 23, 2021 13.49 15.30 12.79 15.05 336,631 +2.32(+18.26%)
Dec 22, 2021 12.06 12.75 12.04 12.73 268,522 +0.15(+1.21%)
Dec 21, 2021 12.90 12.90 12.05 12.57 272,014 +0.68(+5.75%)
Dec 20, 2021 11.50 12.20 11.35 11.89 391,017 -0.46(-3.72%)
Dec 17, 2021 12.00 12.74 11.31 12.35 289,257 +0.18(+1.48%)
Dec 16, 2021 12.37 13.58 11.99 12.17 375,828 -0.43(-3.41%)
Dec 15, 2021 11.65 12.68 11.18 12.60 439,014 +0.82(+6.96%)
Dec 14, 2021 12.00 12.30 11.38 11.78 511,373 -0.29(-2.40%)
Dec 13, 2021 11.96 12.81 11.95 12.07 496,169 -0.61(-4.77%)
Dec 10, 2021 13.50 13.54 12.51 12.68 432,512 -0.38(-2.95%)
Dec 09, 2021 14.29 14.29 12.72 13.06 681,395 -1.52(-10.43%)
Dec 08, 2021 14.75 14.75 13.96 14.58 310,525 +0.28(+1.96%)
Dec 07, 2021 14.53 14.90 13.81 14.30 385,056 +1.00(+7.48%)
Dec 06, 2021 12.43 13.50 11.68 13.30 1,046,815 +0.21(+1.56%)
Dec 03, 2021 14.25 14.75 13.00 13.10 973,905 -1.10(-7.75%)
Dec 02, 2021 13.63 14.46 13.63 14.20 563,713 +0.38(+2.75%)
Dec 01, 2021 15.52 15.62 13.82 13.82 777,578 -0.43(-3.04%)
Nov 30, 2021 15.50 15.73 14.03 14.25 870,744 -1.48(-9.38%)
Nov 29, 2021 14.62 16.19 14.53 15.73 660,820 +0.59(+3.90%)
Nov 26, 2021 14.37 15.37 14.37 15.14 522,677 -0.86(-5.35%)
Nov 24, 2021 16.58 16.58 14.99 16.00 330,362 -0.05(-0.34%)
Nov 23, 2021 16.82 16.82 15.07 16.05 682,938 +0.29(+1.84%)
Nov 22, 2021 16.25 16.65 15.03 15.76 779,039 -0.05(-0.32%)
Nov 19, 2021 15.33 16.13 14.55 15.81 654,491 +1.04(+7.04%)
Nov 18, 2021 16.28 14.86 14.28 14.77 1,453,685 -0.80(-5.13%)
Nov 17, 2021 17.34 18.07 15.50 15.57 1,291,051 -1.24(-7.36%)
Nov 16, 2021 17.90 18.00 16.50 16.81 748,871 -1.47(-8.05%)
Nov 15, 2021 17.40 18.50 17.17 18.28 873,261 +1.09(+6.35%)
Nov 12, 2021 19.12 19.12 16.99 17.19 1,009,473 -1.19(-6.48%)
Nov 11, 2021 18.98 19.44 17.76 18.38 823,003 -0.21(-1.12%)
Nov 10, 2021 20.35 18.59 1,547,403 -1.76(-8.65%)
Nov 09, 2021 20.10 20.97 19.12 20.35 1,594,364 +1.46(+7.73%)
Nov 08, 2021 17.93 19.03 17.10 18.89 1,269,831 +1.83(+10.73%)
Nov 05, 2021 17.47 17.48 16.40 17.06 577,615 -0.29(-1.67%)
Nov 04, 2021 16.75 17.61 16.40 17.35 919,800 +0.66(+3.95%)
Nov 03, 2021 16.64 16.75 15.09 16.69 954,453 +0.67(+4.18%)
Nov 02, 2021 14.50 16.02 14.22 16.02 1,178,096 +1.42(+9.73%)
Nov 01, 2021 15.39 16.45 13.78 14.60 1,965,303 -0.85(-5.50%)
Oct 29, 2021 15.26 17.42 15.13 15.45 2,918,071 +1.24(+8.73%)
Oct 28, 2021 10.95 14.89 10.75 14.21 4,277,090 +3.86(+37.25%)
Oct 27, 2021 9.110 10.74 8.850 10.35 2,580,135 +1.22(+13.31%)
Oct 26, 2021 10.16 9.137 900,221 -0.38(-4.03%)
Oct 25, 2021 10.03 10.03 8.640 9.520 778,028 -0.24(-2.46%)
Oct 22, 2021 10.03 10.53 9.630 9.760 829,410 -0.89(-8.36%)
Oct 21, 2021 10.52 10.68 9.864 10.65 1,019,754 +0.34(+3.30%)
Oct 20, 2021 10.00 10.67 9.600 10.31 1,790,861 +0.79(+8.30%)
Oct 19, 2021 9.000 9.000 9.000 9.520 570,172 +0.37(+4.04%)
Oct 18, 2021 9.500 9.690 9.500 9.150 673,307 -0.18(-1.93%)
Oct 15, 2021 9.520 10.00 9.150 9.330 746,048 -0.17(-1.82%)
Oct 14, 2021 10.15 10.15 9.254 9.503 514,535 +0.27(+2.96%)
Oct 13, 2021 10.08 10.08 9.200 9.230 691,648 -0.31(-3.25%)
Oct 12, 2021 10.45 10.45 9.520 9.540 528,873 -0.51(-5.07%)
Oct 11, 2021 10.73 10.73 9.380 10.05 424,955 +0.19(+1.93%)
Oct 08, 2021 9.890 10.18 9.745 9.860 348,053 -0.01(-0.10%)
Oct 07, 2021 10.25 10.51 9.770 9.870 778,636 +0.04(+0.41%)
Oct 06, 2021 11.46 11.46 8.700 9.830 4,234,741 -0.87(-8.16%)
Oct 05, 2021 10.07 11.15 10.05 10.70 622,877 +0.63(+6.23%)
Oct 04, 2021 9.790 10.75 9.560 10.08 661,010 -0.21(-2.06%)
Oct 01, 2021 10.55 10.95 9.930 10.29 503,001 +0.29(+2.88%)
Sep 30, 2021 9.560 10.50 9.560 10.00 599,814 +0.07(+0.70%)
Sep 29, 2021 9.620 10.67 9.580 9.930 903,845 +0.31(+3.22%)
Sep 28, 2021 10.00 10.21 9.559 9.620 1,310,650 -0.58(-5.69%)
Sep 27, 2021 10.65 11.26 10.17 10.20 668,717 -0.39(-3.68%)
Sep 24, 2021 10.90 11.22 10.34 10.59 753,261 -0.63(-5.61%)
Sep 23, 2021 11.72 11.75 10.86 11.22 431,816 +0.25(+2.28%)
Sep 22, 2021 11.11 11.25 10.60 10.97 499,656 +0.26(+2.44%)
Sep 21, 2021 12.11 12.11 10.60 10.71 649,305 -0.29(-2.65%)
Sep 20, 2021 11.07 11.25 10.34 11.00 1,058,754 -1.00(-8.33%)
Sep 17, 2021 11.50 12.50 11.50 12.00 649,664 -0.50(-4.00%)
Sep 16, 2021 11.53 12.70 11.50 12.50 392,783 +0.65(+5.49%)
Sep 15, 2021 12.25 12.25 11.66 11.85 751,236 -0.00(-0.02%)
Sep 14, 2021 12.40 13.27 11.74 11.85 786,146 -0.89(-6.96%)
Sep 13, 2021 13.25 13.70 12.24 12.74 695,551 -0.55(-4.14%)
Sep 10, 2021 14.33 14.33 13.24 13.29 524,612 -0.56(-4.04%)
Sep 09, 2021 13.75 14.40 13.70 13.85 399,358 -0.01(-0.07%)
Sep 08, 2021 14.42 15.00 13.50 13.86 520,298 -1.15(-7.66%)
Sep 07, 2021 16.00 16.11 14.75 15.01 503,096 -0.84(-5.30%)
Sep 03, 2021 15.75 15.96 14.87 15.85 493,334 +0.45(+2.90%)
Sep 02, 2021 16.27 16.27 14.93 15.40 485,067 +0.05(+0.34%)
Sep 01, 2021 15.05 15.50 14.75 15.35 374,444 +0.45(+3.03%)
Aug 31, 2021 13.95 14.90 13.50 14.90 481,490 +0.99(+7.14%)
Aug 30, 2021 14.14 14.40 13.59 13.91 246,214 -0.26(-1.81%)
Aug 27, 2021 13.95 14.49 13.95 14.16 384,759 +0.07(+0.49%)
Aug 26, 2021 14.75 14.75 13.95 14.09 298,125 -0.58(-3.95%)
Aug 25, 2021 14.96 15.18 14.54 14.67 262,151 -0.08(-0.51%)
Aug 24, 2021 15.72 15.72 14.57 14.75 248,690 +0.10(+0.65%)
Aug 23, 2021 15.49 15.55 14.52 14.65 515,698 +0.55(+3.93%)
Aug 20, 2021 13.95 14.68 13.82 14.10 332,674 +0.45(+3.30%)
Aug 19, 2021 13.64 14.48 13.60 13.65 601,478 -1.34(-8.94%)
Aug 18, 2021 13.20 15.01 13.20 14.99 484,083 +0.84(+5.94%)
Aug 17, 2021 14.50 15.35 13.51 14.15 620,200 -0.85(-5.67%)
Aug 16, 2021 15.60 16.03 15.00 15.00 386,959 -0.59(-3.80%)
Aug 13, 2021 14.96 16.19 14.96 15.59 560,839 +0.59(+3.95%)
Aug 12, 2021 15.50 15.75 14.43 15.00 438,712 -0.60(-3.85%)
Aug 11, 2021 16.28 17.20 15.30 15.60 415,153 -0.93(-5.62%)
Aug 10, 2021 17.50 18.12 16.49 16.53 421,360 -0.82(-4.73%)
Aug 09, 2021 17.52 17.52 16.99 17.35 543,927 +0.68(+4.07%)
Aug 06, 2021 15.95 16.74 15.90 16.67 696,197 +0.78(+4.90%)
Aug 05, 2021 14.58 16.35 14.58 15.89 770,647 +0.49(+3.20%)
Aug 04, 2021 13.60 15.59 13.55 15.40 964,633 +1.63(+11.84%)
Aug 03, 2021 14.00 14.72 13.59 13.77 331,405 +0.03(+0.18%)
Aug 02, 2021 12.18 14.15 12.18 13.74 312,110 +0.17(+1.24%)
Jul 30, 2021 14.36 14.53 13.55 13.58 268,590 -0.78(-5.46%)
Jul 29, 2021 14.60 14.80 14.15 14.36 202,676 +0.07(+0.49%)
Jul 28, 2021 14.07 14.65 14.06 14.29 294,170 +0.64(+4.69%)
Jul 27, 2021 15.00 15.00 13.10 13.65 555,460 -1.13(-7.65%)
Jul 26, 2021 14.49 15.00 14.45 14.78 876,503 +1.30(+9.64%)
Jul 23, 2021 12.90 13.50 12.50 13.48 274,637 +0.93(+7.41%)
Jul 22, 2021 13.51 13.65 12.50 12.55 472,093 -0.23(-1.78%)
Jul 21, 2021 12.00 13.77 11.75 12.78 1,268,350 +1.77(+16.05%)
Jul 20, 2021 11.50 11.60 10.78 11.01 941,393 -0.38(-3.34%)
Jul 19, 2021 11.40 11.72 10.01 11.39 2,081,900 -0.11(-0.96%)
Jul 16, 2021 11.85 12.66 11.33 11.50 2,030,185 -0.17(-1.46%)
Jul 15, 2021 13.50 14.00 11.33 11.67 2,106,554 -1.68(-12.58%)
Jul 14, 2021 15.24 15.48 12.86 13.35 1,397,715 -1.89(-12.40%)
Jul 13, 2021 15.60 16.00 15.00 15.24 582,200 -0.79(-4.94%)
Jul 12, 2021 15.88 16.55 15.74 16.03 231,310 -0.21(-1.28%)
Jul 09, 2021 16.09 16.50 15.39 16.24 536,727 +0.85(+5.52%)
Jul 08, 2021 15.86 15.86 15.18 15.39 803,727 -0.73(-4.53%)
Jul 07, 2021 17.31 17.31 15.95 16.12 469,708 -0.63(-3.76%)
Jul 06, 2021 16.20 16.92 16.05 16.75 412,842 +0.10(+0.62%)
Jul 02, 2021 16.35 17.09 16.35 16.65 337,219 +0.02(+0.13%)
Jul 01, 2021 16.91 17.19 16.29 16.63 496,860 -0.44(-2.60%)
Jun 30, 2021 15.51 17.08 15.51 17.07 569,436 +0.47(+2.83%)
Jun 29, 2021 16.13 17.10 16.03 16.60 623,576 +0.60(+3.75%)
Jun 28, 2021 16.24 16.65 15.90 16.00 348,412 +0.14(+0.88%)
Jun 25, 2021 16.75 16.75 15.51 15.86 525,889 -0.94(-5.60%)
Jun 24, 2021 16.03 16.85 15.60 16.80 590,799 +1.27(+8.18%)
Jun 23, 2021 15.66 15.99 15.53 15.53 366,821 +0.23(+1.50%)
Jun 22, 2021 15.08 15.40 14.01 15.30 1,736,132 -0.35(-2.24%)
Jun 21, 2021 15.00 15.75 14.95 15.65 1,362,247 -0.24(-1.51%)
Jun 18, 2021 16.35 17.22 15.60 15.89 720,858 -0.41(-2.52%)
Jun 17, 2021 16.16 16.64 15.59 16.30 515,381 +0.42(+2.64%)
Jun 16, 2021 16.65 16.80 15.70 15.88 931,060 -0.70(-4.22%)
Jun 15, 2021 16.89 17.15 16.48 16.58 481,588 -0.40(-2.36%)
Jun 14, 2021 17.85 18.30 16.59 16.98 718,827 -0.20(-1.19%)
Jun 11, 2021 18.15 18.32 16.89 17.18 388,706 -0.65(-3.62%)
Jun 10, 2021 17.26 18.12 16.93 17.83 605,087 +0.74(+4.32%)
Jun 09, 2021 17.15 17.66 16.20 17.09 901,712 +0.64(+3.90%)
Jun 08, 2021 16.56 17.88 15.97 16.45 2,587,173 -1.83(-10.02%)
Jun 07, 2021 19.50 19.50 18.05 18.28 364,713 -1.10(-5.65%)
Jun 04, 2021 18.32 19.39 18.01 19.38 772,321 +0.48(+2.53%)
Jun 03, 2021 19.44 19.70 18.82 18.90 594,231 -0.70(-3.57%)
Jun 02, 2021 20.37 20.38 19.49 19.60 422,081 +0.16(+0.82%)
Jun 01, 2021 20.00 20.60 19.35 19.44 614,125 -0.05(-0.25%)
May 28, 2021 20.62 21.21 19.42 19.49 655,139 -1.72(-8.13%)
May 27, 2021 20.20 21.35 19.50 21.21 913,245 +1.06(+5.28%)
May 26, 2021 19.85 21.74 19.75 20.15 1,244,027 +1.07(+5.61%)
May 25, 2021 18.47 19.46 16.49 19.08 807,945 +0.58(+3.14%)
May 24, 2021 17.00 18.71 17.00 18.50 498,069 +1.75(+10.45%)
May 21, 2021 18.71 19.50 16.75 16.75 736,758 -1.48(-8.12%)
May 20, 2021 17.48 18.40 17.20 18.23 678,801 +1.43(+8.51%)
May 19, 2021 16.00 16.97 15.20 16.80 1,740,925 -1.52(-8.30%)
May 18, 2021 18.40 18.89 17.90 18.32 451,224 +0.27(+1.50%)
May 17, 2021 18.11 18.80 16.97 18.05 910,969 -0.45(-2.43%)
May 14, 2021 17.91 19.00 17.75 18.50 1,109,094 +2.08(+12.67%)
May 13, 2021 17.31 19.93 16.00 16.42 2,061,356 -1.96(-10.66%)
May 12, 2021 20.05 20.98 18.17 18.38 1,034,757 -1.63(-8.15%)
May 11, 2021 18.79 20.40 17.55 20.01 1,041,142 +0.03(+0.15%)
May 10, 2021 21.65 23.00 19.90 19.98 1,141,524 -1.05(-4.97%)
May 07, 2021 21.99 22.20 20.02 21.03 635,061 -0.22(-1.06%)
May 06, 2021 22.76 23.38 20.50 21.25 728,141 -1.45(-6.39%)
May 05, 2021 23.80 23.90 21.80 22.70 761,910 +0.72(+3.28%)
May 04, 2021 22.96 23.29 20.49 21.98 1,031,664 -1.32(-5.67%)
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.