VYGVF

Voyager Digital (QX) Historical Data

VYGVF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 10.97 0.26 2.44% 11.11 11.25 10.60 499,656
Sep 21 2021 10.7088 0.00 +0.00% 12.11 12.11 10.5791 0
Sep 21 2021 10.7088 -0.29 -2.65% 12.11 12.11 10.5791 649,304
Sep 20 2021 11.00 0.00 +0.00% 10.34 11.25 10.34 0
Sep 20 2021 11.00 -1.00 -8.33% 10.34 11.25 10.34 1,058,754
Sep 17 2021 12.00 0.00 +0.00% 11.50 12.50 11.50 0
Sep 17 2021 12.00 -0.50 -4.0% 11.50 12.50 11.50 649,664
Sep 16 2021 12.50 0.65 5.49% 11.525 12.70 11.50 392,783
Sep 15 2021 11.85 0.00 -0.02% 12.25 12.25 11.6443 751,236
Sep 14 2021 11.8529 0.00 +0.00% 12.40 13.2694 11.7421 0
Sep 14 2021 11.8529 -0.89 -6.96% 12.40 13.2694 11.7421 786,146
Sep 13 2021 12.74 -0.55 -4.14% 13.25 13.70 12.2429 695,551
Sep 10 2021 13.29 -0.56 -4.04% 14.33 14.33 13.20 524,612
Sep 09 2021 13.85 -0.01 -0.07% 13.75 14.40 13.70 399,358
Sep 08 2021 13.86 0.00 +0.00% 14.42 15.00 13.50 0
Sep 08 2021 13.86 -1.15 -7.66% 14.42 15.00 13.50 520,298
Sep 07 2021 15.0095 -0.84 -5.3% 16.00 16.1079 14.7499 503,096
Sep 06 2021 15.85 0.00 +0.00% 15.70 15.96 14.87 0
Sep 03 2021 15.85 0.00 +0.00% 15.70 15.96 14.87 0
Sep 03 2021 15.85 0.45 2.9% 15.70 15.96 14.87 493,334
Sep 02 2021 15.404 0.00 +0.00% 16.27 16.27 14.93 0
Sep 02 2021 15.404 0.05 0.34% 16.27 16.27 14.93 485,067
Sep 01 2021 15.3514 0.45 3.03% 15.05 15.50 14.33 374,444
Aug 31 2021 14.90 0.00 +0.00% 13.95 14.90 13.50 0
Aug 31 2021 14.90 0.99 7.14% 13.95 14.90 13.50 481,390
Aug 30 2021 13.9066 -0.26 -1.81% 14.1353 14.40 13.59 246,214
Aug 27 2021 14.1634 0.07 0.49% 13.9504 14.49 13.59 384,759
Aug 26 2021 14.0948 -0.58 -3.95% 14.75 14.75 13.95 298,125
Aug 25 2021 14.6741 -0.08 -0.51% 14.955 15.18 14.5435 262,151
Aug 24 2021 14.75 0.10 0.65% 15.72 15.72 14.5726 248,690
Aug 23 2021 14.6544 0.55 3.93% 15.49 15.55 14.52 515,698
Aug 20 2021 14.10 0.00 +0.00% 13.9465 14.68 13.82 0
Aug 20 2021 14.10 0.45 3.3% 13.9465 14.68 13.82 332,674
Aug 19 2021 13.65 -1.34 -8.94% 13.64 14.48 13.6012 601,478
Aug 18 2021 14.99 0.00 +0.00% 13.20 15.07 13.20 0
Aug 18 2021 14.99 0.84 5.94% 13.20 15.07 13.20 484,083
Aug 17 2021 14.15 -0.85 -5.67% 14.50 15.35 13.51 620,200
Aug 16 2021 15.00 -0.59 -3.8% 15.60 16.0328 15.00 386,959
Aug 13 2021 15.5922 0.00 +0.00% 14.96 16.19 14.96 0
Aug 13 2021 15.5922 0.59 3.95% 14.96 16.19 14.96 560,839
Aug 12 2021 15.00 0.00 +0.00% 15.50 15.5925 14.43 0
Aug 12 2021 15.00 -0.60 -3.85% 15.50 15.5925 14.43 437,657
Aug 11 2021 15.60 -0.93 -5.62% 16.28 17.20 15.30 415,153
Aug 10 2021 16.5297 0.00 +0.00% 17.50 18.12 16.4888 0
Aug 10 2021 16.5297 -0.82 -4.73% 17.50 18.12 16.4888 421,360
Aug 09 2021 17.35 0.68 4.07% 17.5247 17.5247 16.99 543,927
Aug 06 2021 16.6714 0.00 +0.00% 15.9467 16.74 15.90 0
Aug 06 2021 16.6714 0.78 4.9% 15.9467 16.74 15.90 696,197
Aug 05 2021 15.8932 0.49 3.2% 14.58 16.35 14.58 770,647
Aug 04 2021 15.40 1.63 11.84% 13.60 15.59 13.547 964,633
Aug 03 2021 13.77 0.00 +0.00% 14.00 14.72 13.5933 0
Aug 03 2021 13.77 0.03 0.18% 14.00 14.72 13.5933 331,405
Aug 02 2021 13.745 0.17 1.24% 12.18 14.15 12.18 312,110
Jul 30 2021 13.576 -0.78 -5.46% 14.36 14.5312 13.55 268,590
Jul 29 2021 14.36 0.00 +0.00% 14.60 14.80 14.15 0
Jul 29 2021 14.36 0.07 0.49% 14.60 14.80 14.15 202,676
Jul 28 2021 14.29 0.64 4.69% 14.075 14.65 14.063 294,170
Jul 27 2021 13.65 -1.13 -7.65% 15.00 15.00 13.10 555,460
Jul 26 2021 14.78 1.30 9.64% 14.49 15.00 14.445 876,503
Jul 23 2021 13.48 0.93 7.41% 12.90 13.5015 12.50 274,637
Jul 22 2021 12.55 0.00 +0.00% 13.5093 13.65 12.50 0
Jul 22 2021 12.55 -0.23 -1.78% 13.5093 13.65 12.50 472,093
Jul 21 2021 12.7771 1.77 16.05% 12.00 13.7719 11.75 1,268,350
Jul 20 2021 11.01 -0.38 -3.34% 11.50 11.60 10.78 941,393
Jul 19 2021 11.39 0.00 +0.00% 11.40 11.72 10.01 0
Jul 19 2021 11.39 -0.11 -0.96% 11.40 11.72 10.01 2,081,900
Jul 16 2021 11.50 -0.17 -1.46% 11.85 12.66 11.3275 2,030,175
Jul 15 2021 11.67 -1.68 -12.58% 13.50 14.00 11.33 2,106,554
Jul 14 2021 13.35 -1.89 -12.4% 15.24 15.48 12.86 1,397,715
Jul 13 2021 15.24 0.00 +0.00% 15.60 16.00 14.9996 0
Jul 13 2021 15.24 -0.79 -4.94% 15.60 16.00 14.9996 582,200
Jul 12 2021 16.032 0.00 +0.00% 15.8762 16.55 15.74 0
Jul 12 2021 16.032 -0.21 -1.28% 15.8762 16.55 15.74 231,310
Jul 09 2021 16.24 0.00 +0.00% 16.09 16.50 15.39 0
Jul 09 2021 16.24 0.85 5.52% 16.09 16.50 15.39 536,727
Jul 08 2021 15.39 -0.73 -4.53% 15.86 15.86 15.18 803,727
Jul 07 2021 16.12 0.00 +0.00% 17.31 17.31 15.95 0
Jul 07 2021 16.12 -0.63 -3.76% 17.31 17.31 15.95 469,708
Jul 06 2021 16.75 0.10 0.62% 16.20 16.92 16.05 412,842
Jul 05 2021 16.6467 0.00 +0.00% 16.35 17.09 16.35 0
Jul 02 2021 16.6467 0.00 +0.00% 16.35 17.09 16.35 0
Jul 02 2021 16.6467 0.02 0.13% 16.35 17.09 16.35 337,219
Jul 01 2021 16.6256 -0.44 -2.6% 16.91 17.19 16.29 496,860
Jun 30 2021 17.07 0.47 2.83% 15.51 17.0799 15.51 569,436
Jun 29 2021 16.60 0.00 +0.00% 16.1294 17.1035 16.03 0
Jun 29 2021 16.60 0.60 3.75% 16.1294 17.1035 16.03 623,576
Jun 28 2021 16.00 0.14 0.88% 16.24 16.6525 15.90 348,412
Jun 25 2021 15.86 0.00 +0.00% 16.75 16.75 15.51 0
Jun 25 2021 15.86 -0.94 -5.6% 16.75 16.75 15.51 525,889
Your Recent History
USOTC
VYGVF
Voyager Di..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210923 02:03:30