Voyager Digital Cda Ltd (OP: VYGVF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.