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 (%)
Mar 31, 2021 24.63 26.00 24.49 26.00 1,117,297 +2.09(+8.74%)
Mar 30, 2021 26.26 26.26 23.81 23.91 899,953 -1.59(-6.24%)
Mar 29, 2021 25.89 25.89 23.91 25.50 1,294,824 +2.51(+10.92%)
Mar 26, 2021 23.25 25.01 22.45 22.99 1,750,700 +1.03(+4.69%)
Mar 25, 2021 17.81 22.45 17.00 21.96 2,300,100 +3.06(+16.19%)
Mar 24, 2021 21.87 22.40 17.98 18.90 2,020,133 -2.62(-12.17%)
Mar 23, 2021 23.95 24.74 20.77 21.52 2,011,351 -3.10(-12.59%)
Mar 22, 2021 25.53 26.80 23.40 24.62 1,265,967 -0.08(-0.32%)
Mar 19, 2021 23.24 24.99 21.00 24.70 1,653,900 +1.92(+8.43%)
Mar 18, 2021 24.07 25.00 20.51 22.78 2,242,446 -0.42(-1.81%)
Mar 17, 2021 20.09 23.32 19.23 23.20 1,578,315 +2.21(+10.53%)
Mar 16, 2021 19.00 21.50 18.83 20.99 2,917,571 +2.54(+13.77%)
Mar 15, 2021 17.00 19.22 16.75 18.45 1,422,888 +1.55(+9.17%)
Mar 12, 2021 15.41 16.90 15.25 16.90 778,200 +0.75(+4.64%)
Mar 11, 2021 15.80 16.50 15.50 16.15 1,097,755 +0.84(+5.52%)
Mar 10, 2021 15.80 16.41 14.39 15.31 689,638 +0.16(+1.03%)
Mar 09, 2021 15.25 15.63 14.90 15.15 675,563 +0.76(+5.32%)
Mar 08, 2021 14.27 15.44 13.55 14.39 1,003,395 +0.84(+6.16%)
Mar 05, 2021 14.10 14.53 10.80 13.55 3,028,300 -0.55(-3.90%)
Mar 04, 2021 16.10 17.00 13.00 14.10 1,840,517 -2.55(-15.32%)
Mar 03, 2021 18.60 18.88 16.58 16.65 876,632 -0.96(-5.45%)
Mar 02, 2021 18.21 20.96 17.15 17.61 1,672,080 -0.59(-3.24%)
Mar 01, 2021 15.75 18.49 15.75 18.20 1,793,527 +2.80(+18.18%)
Feb 26, 2021 14.65 16.24 13.50 15.40 1,457,900 -0.55(-3.45%)
Feb 25, 2021 15.23 16.45 15.00 15.95 1,337,973 +0.95(+6.33%)
Feb 24, 2021 14.98 15.50 14.65 15.00 613,541 +0.12(+0.81%)
Feb 23, 2021 14.00 15.02 11.45 14.88 1,775,278 -0.37(-2.43%)
Feb 22, 2021 14.88 16.52 14.61 15.25 1,223,588 +0.20(+1.33%)
Feb 19, 2021 14.75 15.47 14.50 15.05 1,000,600 +0.47(+3.22%)
Feb 18, 2021 14.90 15.37 14.30 14.58 726,036 -0.86(-5.57%)
Feb 17, 2021 15.00 16.10 13.50 15.44 1,042,523 +0.64(+4.32%)
Feb 16, 2021 15.03 16.57 14.00 14.80 1,794,679 +0.92(+6.66%)
Feb 12, 2021 14.11 14.26 13.30 13.88 981,500 +0.57(+4.29%)
Feb 11, 2021 14.93 14.93 12.99 13.31 844,655 +0.19(+1.41%)
Feb 10, 2021 15.01 15.01 10.51 13.12 2,429,936 -2.17(-14.19%)
Feb 09, 2021 16.00 16.00 13.38 15.29 2,253,906 -0.31(-1.99%)
Feb 08, 2021 15.61 16.52 14.82 15.60 2,455,653 +2.40(+18.18%)
Feb 05, 2021 12.00 13.48 11.50 13.20 2,174,200 +1.90(+16.81%)
Feb 04, 2021 11.50 11.97 10.25 11.30 2,209,778 +0.51(+4.73%)
Feb 03, 2021 9.400 11.52 9.150 10.79 3,050,573 +1.90(+21.40%)
Feb 02, 2021 8.250 9.090 8.250 8.888 1,511,390 +0.79(+9.73%)
Feb 01, 2021 6.561 8.721 6.537 8.100 2,788,491 +1.71(+26.76%)
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%)
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.