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 (%)
May 31, 2022 2.610 2.870 2.600 2.700 864,550 +0.17(+6.72%)
May 27, 2022 2.350 2.610 2.350 2.530 535,408 +0.17(+7.20%)
May 26, 2022 2.100 2.388 2.060 2.360 473,552 +0.17(+7.76%)
May 25, 2022 2.100 2.250 2.070 2.190 397,581 +0.04(+1.86%)
May 24, 2022 2.180 2.270 2.076 2.150 479,028 -0.04(-1.83%)
May 23, 2022 2.250 2.360 2.100 2.190 714,939 +0.04(+1.86%)
May 20, 2022 2.290 2.310 2.054 2.150 1,184,056 -0.04(-1.83%)
May 19, 2022 2.020 2.300 2.020 2.190 640,115 +0.05(+2.34%)
May 18, 2022 2.380 2.380 2.078 2.140 783,122 -0.19(-8.15%)
May 17, 2022 2.530 2.560 2.317 2.330 876,752 +0.06(+2.64%)
May 16, 2022 3.030 3.125 2.240 2.270 1,245,312 -0.80(-26.06%)
May 13, 2022 2.550 3.090 2.499 3.070 708,733 +0.73(+31.48%)
May 12, 2022 2.170 2.555 2.070 2.335 1,165,260 -0.10(-3.91%)
May 11, 2022 2.900 2.900 2.320 2.430 1,361,607 -0.54(-18.18%)
May 10, 2022 2.961 3.221 2.800 2.970 622,508 +0.02(+0.68%)
May 09, 2022 3.360 3.560 2.910 2.950 1,027,340 -0.45(-13.24%)
May 06, 2022 3.700 3.700 3.320 3.400 383,597 -0.19(-5.29%)
May 05, 2022 3.830 4.000 3.468 3.590 347,166 -0.20(-5.28%)
May 04, 2022 3.470 3.880 3.470 3.790 401,983 +0.23(+6.46%)
May 03, 2022 3.270 3.720 3.270 3.560 303,736 +0.05(+1.42%)
May 02, 2022 3.520 3.680 3.180 3.510 420,320 +0.23(+7.01%)
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%)
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.