Voyager Digital Cda Ltd (OP: VYGVF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.1475	0.1500	0.1425	0.1425	21,409	+0.00(+2.30%)
Apr 29, 2020	0.1470	0.1475	0.1321	0.1393	92,159	-0.01(-5.81%)
Apr 28, 2020	0.1479	0.1479	0.1479	0.1479	468	+0.01(+5.64%)
Apr 27, 2020	0.1400	0.1400	0.1400	0.1400	300	+0.01(+7.69%)
Apr 24, 2020	0.1473	0.1500	0.1300	0.1300	46,400	-0.02(-13.33%)
Apr 23, 2020	0.1450	0.1500	0.1300	0.1500	67,800	+0.01(+6.16%)
Apr 22, 2020	0.0979	0.1525	0.0979	0.1413	6,312	+0.01(+8.69%)
Apr 21, 2020	0.1400	0.1400	0.1300	0.1300	3,200	-0.02(-11.86%)
Apr 20, 2020	0.1400	0.1475	0.1400	0.1475	20,770	+0.01(+8.86%)
Apr 17, 2020	0.1400	0.1400	0.1355	0.1355	25,000	+0.01(+4.31%)
Apr 15, 2020		0.1299	0.1299	0.1299	0	-0.01(-5.18%)
Apr 14, 2020	0.1375	0.1375	0.1370	0.1370	11,700	+0.00(+1.48%)
Apr 13, 2020	0.1625	0.1625	0.1350	0.1350	36,614	-0.03(-20.12%)
Apr 08, 2020		0.1690	0.1690	0.1690	0	-0.00(-2.48%)
Apr 07, 2020	0.1662	0.1733	0.1662	0.1733	8,162	+0.01(+8.31%)
Apr 06, 2020	0.1600	0.1600	0.1600	0.1600	745	+0.00(+0.00%)
Apr 03, 2020	0.1572	0.1600	0.1572	0.1600	16,000	+0.02(+14.20%)
Apr 02, 2020		0.1401	0.1401	0.1401	90	+0.00(+0.00%)
Apr 01, 2020	0.0874	0.1401	0.0874	0.1401	15,000	-0.02(-12.44%)
Mar 31, 2020	0.1525	0.1600	0.1525	0.1600	23,000	+0.01(+6.67%)
Mar 30, 2020	0.1574	0.1650	0.1300	0.1500	20,366	+0.02(+15.38%)
Mar 27, 2020	0.1300	0.1300	0.1300	0.1300	5,500	-0.01(-5.04%)
Mar 26, 2020	0.1369	0.1369	0.1369	0.1369	1,000	-0.01(-5.59%)
Mar 25, 2020	0.1568	0.1624	0.1400	0.1450	25,028	-0.02(-9.38%)
Mar 24, 2020	0.1516	0.1750	0.1421	0.1600	26,588	+0.04(+28.00%)
Mar 23, 2020	0.1201	0.1525	0.1201	0.1250	23,362	-0.02(-13.79%)
Mar 20, 2020	0.1450	0.1450	0.1450	0.1450	17,900	+0.00(+1.54%)
Mar 19, 2020	0.1361	0.1500	0.1315	0.1428	49,088	+0.03(+26.04%)
Mar 18, 2020	0.1318	0.1500	0.1133	0.1133	119,201	-0.04(-24.47%)
Mar 17, 2020	0.1573	0.1632	0.1425	0.1500	41,739	-0.01(-4.64%)
Mar 16, 2020	0.1573	0.1610	0.1573	0.1573	57,868	-0.00(-2.30%)
Mar 13, 2020	0.1720	0.1720	0.1610	0.1610	21,000	-0.01(-8.00%)
Mar 12, 2020	0.1700	0.1750	0.1643	0.1750	7,000	+0.00(+1.51%)
Mar 11, 2020	0.1694	0.1724	0.1686	0.1724	30,000	+0.00(+1.41%)
Mar 10, 2020	0.1750	0.1890	0.1700	0.1700	62,386	-0.01(-4.33%)
Mar 09, 2020	0.1947	0.1947	0.1777	0.1777	93,601	-0.04(-17.35%)
Mar 06, 2020	0.2149	0.2150	0.1826	0.2150	129,300	-0.00(-2.18%)
Mar 05, 2020	0.2177	0.2198	0.2177	0.2198	6,300	+0.03(+15.75%)
Mar 04, 2020	0.2130	0.2130	0.1851	0.1899	45,619	-0.01(-2.62%)
Mar 03, 2020	0.2175	0.2175	0.1950	0.1950	16,777	-0.02(-10.76%)
Mar 02, 2020	0.2181	0.2300	0.2181	0.2185	87,030	-0.01(-4.71%)
Feb 28, 2020	0.2133	0.2375	0.1800	0.2293	214,200	+0.03(+17.41%)
Feb 27, 2020	0.2329	0.2329	0.1925	0.1953	24,800	-0.02(-11.35%)
Feb 26, 2020	0.2233	0.2650	0.2155	0.2203	16,398	+0.01(+2.56%)
Feb 25, 2020	0.2200	0.2200	0.2010	0.2148	37,875	-0.00(-0.09%)
Feb 24, 2020	0.2124	0.2340	0.2000	0.2150	81,176	-0.02(-8.51%)
Feb 21, 2020	0.2210	0.2380	0.2150	0.2350	46,500	+0.00(+2.17%)
Feb 20, 2020	0.2600	0.2600	0.2300	0.2300	107,870	-0.04(-13.27%)
Feb 19, 2020	0.2784	0.2840	0.2650	0.2652	29,448	-0.02(-6.95%)
Feb 18, 2020	0.2869	0.3050	0.2763	0.2850	42,788	-0.03(-8.06%)
Feb 14, 2020	0.3068	0.3100	0.2859	0.3100	23,200	+0.00(+0.29%)
Feb 13, 2020	0.3950	0.3950	0.2600	0.3091	183,150	-0.03(-8.55%)
Feb 12, 2020	0.3370	0.3675	0.2750	0.3380	296,404	+0.08(+32.55%)
Feb 11, 2020	0.2300	0.2563	0.2200	0.2550	69,699	+0.02(+10.87%)
Feb 10, 2020	0.2246	0.2300	0.2212	0.2300	130,349	+0.01(+6.48%)
Feb 07, 2020	0.2249	0.2275	0.2160	0.2160	37,400	-0.01(-5.59%)
Feb 06, 2020	0.2300	0.2332	0.2225	0.2288	208,400	+0.01(+4.09%)
Feb 05, 2020	0.2247	0.2250	0.2152	0.2198	161,934	-0.01(-2.31%)
Feb 04, 2020	0.2190	0.2250	0.2100	0.2250	132,142	+0.00(+1.40%)

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.