Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voyager Digital Cda Ltd
(OP:
VYGVF
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
0.5885
0.5961
0.5099
0.5099
10,900
-0.06(-10.90%)
Jul 30, 2019
0.5500
0.5881
0.5500
0.5723
2,490
+0.05(+10.02%)
Jul 29, 2019
0.5523
0.5523
0.5202
0.5202
3,200
-0.01(-1.20%)
Jul 26, 2019
0.5100
0.5265
0.5100
0.5265
26,600
+0.02(+3.85%)
Jul 25, 2019
0.5200
0.5500
0.5070
0.5070
22,676
-0.01(-2.50%)
Jul 24, 2019
0.5500
0.5500
0.5200
0.5200
17,400
-0.08(-13.33%)
Jul 23, 2019
0.6000
0.6000
0.6000
50
+0.00(+0.00%)
Jul 22, 2019
0.6500
0.6691
0.5969
0.6000
21,750
+0.00(+0.17%)
Jul 19, 2019
0.5650
0.5990
0.5650
0.5990
34,600
+0.05(+8.83%)
Jul 18, 2019
0.5300
0.5504
0.5268
0.5504
67,374
+0.04(+7.92%)
Jul 17, 2019
0.5100
0.5100
0.5100
0.5100
9,500
+0.00(+0.00%)
Jul 16, 2019
0.5300
0.5300
0.5100
0.5100
27,508
+0.00(+0.00%)
Jul 15, 2019
0.5054
0.5275
0.5054
0.5100
7,000
+0.01(+1.90%)
Jul 12, 2019
0.5300
0.5300
0.5005
0.5005
22,900
-0.03(-5.57%)
Jul 11, 2019
0.5500
0.5500
0.5100
0.5300
42,316
+0.02(+3.92%)
Jul 10, 2019
0.5333
0.5500
0.4500
0.5100
49,054
-0.04(-7.27%)
Jul 09, 2019
0.5300
0.5500
0.5175
0.5500
30,150
+0.04(+6.80%)
Jul 08, 2019
0.4766
0.5150
0.4766
0.5150
51,750
+0.05(+10.92%)
Jul 05, 2019
0.4836
0.5300
0.4643
0.4643
36,300
-0.04(-8.39%)
Jul 03, 2019
0.5067
0.6250
0.5000
0.5068
22,200
+0.01(+1.81%)
Jul 02, 2019
0.5127
0.5721
0.4978
0.4978
91,717
-0.15(-23.42%)
Jul 01, 2019
0.5700
0.7000
0.5600
0.6500
86,010
+0.13(+24.00%)
Jun 28, 2019
0.4755
0.5242
0.4755
0.5242
36,400
+0.09(+21.91%)
Jun 27, 2019
0.4620
0.4620
0.4300
0.4300
22,000
-0.02(-4.44%)
Jun 26, 2019
0.5236
0.5283
0.4327
0.4500
118,792
-0.01(-2.17%)
Jun 25, 2019
0.4400
0.5125
0.3700
0.4600
80,499
+0.11(+31.43%)
Jun 24, 2019
0.3058
0.3632
0.2934
0.3500
122,573
+0.03(+9.37%)
Jun 21, 2019
0.2979
0.3200
0.2931
0.3200
37,000
+0.03(+9.44%)
Jun 20, 2019
0.2676
0.3200
0.2580
0.2924
63,132
+0.03(+12.46%)
Jun 19, 2019
0.2300
0.2600
0.2300
0.2600
90,615
+0.03(+13.04%)
Jun 18, 2019
0.2250
0.2300
0.2150
0.2300
79,917
+0.01(+2.22%)
Jun 17, 2019
0.2250
0.2250
0.2250
0.2250
8,000
+0.01(+4.75%)
Jun 14, 2019
0.2129
0.2149
0.2129
0.2148
11,700
+0.00(+1.27%)
Jun 13, 2019
0.2129
0.2129
0.2100
0.2121
15,000
+0.00(+0.05%)
Jun 12, 2019
0.2094
0.2200
0.2094
0.2120
25,600
-0.01(-3.72%)
Jun 11, 2019
0.2200
0.2202
0.2200
0.2202
58,092
-0.00(-1.83%)
Jun 10, 2019
0.2200
0.2250
0.2200
0.2243
96,000
+0.00(+0.45%)
Jun 06, 2019
0.2233
0.2233
0.2233
0
+0.01(+6.33%)
Jun 05, 2019
0.2100
0.2100
0.2100
0.2100
20,600
+0.00(+0.00%)
Jun 04, 2019
0.2500
0.2600
0.2100
0.2100
9,500
+0.00(+0.00%)
Jun 03, 2019
0.2017
0.2250
0.2017
0.2100
59,310
-0.00(-1.32%)
May 31, 2019
0.2000
0.2300
0.2000
0.2128
53,200
+0.01(+7.37%)
May 30, 2019
0.1947
0.2000
0.1944
0.1982
29,000
+0.00(+2.01%)
May 29, 2019
0.1990
0.2015
0.1941
0.1943
17,000
-0.00(-2.07%)
May 28, 2019
0.2200
0.2200
0.1875
0.1984
120,503
-0.02(-9.82%)
May 24, 2019
0.2800
0.3064
0.2145
0.2200
7,400
-0.03(-12.00%)
May 23, 2019
0.2315
0.2500
0.2315
0.2500
39,456
+0.00(+0.00%)
May 22, 2019
0.2551
0.2552
0.2500
0.2500
10,724
-0.01(-3.10%)
May 21, 2019
0.2550
0.2600
0.2500
0.2580
41,050
+0.00(+1.34%)
May 17, 2019
0.2546
0.2546
0.2546
0
-0.00(-0.55%)
May 16, 2019
0.2560
0.2560
0.2560
0.2560
4,510
+0.00(+0.39%)
May 15, 2019
0.2606
0.2606
0.2550
0.2550
2,687
-0.01(-2.67%)
May 14, 2019
0.2471
0.2620
0.2471
0.2620
98,041
-0.02(-7.75%)
May 13, 2019
0.2439
0.2840
0.2400
0.2840
102,880
+0.03(+14.06%)
May 10, 2019
0.2490
0.2490
0.2420
0.2490
39,000
+0.03(+13.18%)
May 08, 2019
0.2200
0.2200
0.2200
0
-0.02(-8.07%)
May 07, 2019
0.2354
0.2393
0.2244
0.2393
20,733
-0.02(-7.96%)
May 03, 2019
0.2600
0.2600
0.2600
0
+0.02(+8.56%)
May 02, 2019
0.2400
0.2451
0.2395
0.2395
12,650
-0.00(-1.32%)
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
.