ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Viva Gold Corp (OP:VAUCF)

0.1370 -0.0030 (-2.14%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2026 0.1344 0.1380 0.1344 0.1370 119,235 -0.00(-2.14%)
Jan 26, 2026 0.1456 0.1480 0.1380 0.1400 484,472 +0.00(+1.74%)
Jan 23, 2026 0.1424 0.1490 0.1376 0.1376 227,183 -0.00(-0.29%)
Jan 22, 2026 0.1361 0.1431 0.1315 0.1380 95,200 +0.00(+2.60%)
Jan 21, 2026 0.1450 0.1450 0.1310 0.1345 202,958 -0.01(-3.93%)
Jan 20, 2026 0.1500 0.1500 0.1310 0.1400 169,688 -0.00(-1.27%)
Jan 16, 2026 0.1380 0.1445 0.1378 0.1418 184,642 +0.01(+8.66%)
Jan 15, 2026 0.1305 0.1338 0.1279 0.1305 80,782 -0.00(-2.61%)
Jan 14, 2026 0.1450 0.1450 0.1306 0.1340 141,945 -0.01(-3.74%)
Jan 13, 2026 0.1434 0.1522 0.1392 0.1392 134,751 -0.01(-3.93%)
Jan 12, 2026 0.1426 0.1450 0.1420 0.1449 33,801 +0.01(+8.62%)
Jan 09, 2026 0.1330 0.1390 0.1300 0.1334 101,523 -0.00(-2.63%)
Jan 08, 2026 0.1447 0.1447 0.1370 0.1370 70,053 +0.00(+0.74%)
Jan 07, 2026 0.1357 0.1360 0.1357 0.1360 17,000 -0.01(-6.01%)
Jan 06, 2026 0.1280 0.1447 0.1280 0.1447 60,550 -0.00(-0.21%)
Jan 05, 2026 0.1324 0.1450 0.1311 0.1450 188,930 +0.01(+5.84%)
Jan 02, 2026 0.1400 0.1400 0.1300 0.1370 90,001 -0.01(-4.20%)
Dec 31, 2025 0.1400 0.1464 0.1400 0.1430 72,587 +0.00(+0.14%)
Dec 30, 2025 0.1370 0.1452 0.1358 0.1428 96,550 +0.01(+5.15%)
Dec 29, 2025 0.1250 0.1358 0.1250 0.1358 106,698 -0.00(-2.65%)
Dec 26, 2025 0.1390 0.1395 0.1250 0.1395 195,793 +0.02(+14.34%)
Dec 24, 2025 0.1220 0.1281 0.1220 0.1220 33,363 -0.00(-1.85%)
Dec 23, 2025 0.1300 0.1300 0.1220 0.1243 103,543 -0.00(-1.74%)
Dec 22, 2025 0.1359 0.1359 0.1265 0.1265 22,535 -0.00(-1.33%)
Dec 19, 2025 0.1269 0.1353 0.1261 0.1282 196,151 +0.00(+0.63%)
Dec 17, 2025 0.1274 7,939 +0.00(+2.49%)
Dec 16, 2025 0.1251 0.1282 0.1241 0.1243 46,299 +0.00(+1.97%)
Dec 15, 2025 0.1227 0.1273 0.1206 0.1219 324,750 -0.02(-11.15%)
Dec 12, 2025 0.1400 0.1442 0.1336 0.1372 151,270 +0.00(+2.39%)
Dec 11, 2025 0.1298 0.1340 0.1153 0.1340 569,376 -0.00(-1.03%)
Dec 10, 2025 0.1326 0.1354 0.1250 0.1354 575,604 +0.00(+0.30%)
Dec 09, 2025 0.1150 0.1350 0.1150 0.1350 189,777 +0.01(+3.85%)
Dec 08, 2025 0.1410 0.1415 0.1300 0.1300 226,552 -0.01(-6.47%)
Dec 05, 2025 0.1355 0.1390 0.1355 0.1390 59,425 +0.00(+2.96%)
Dec 04, 2025 0.1331 0.1377 0.1331 0.1350 98,748 -0.01(-5.92%)
Dec 03, 2025 0.1420 0.1450 0.1401 0.1435 99,020 +0.00(+1.06%)
Dec 02, 2025 0.1313 0.1420 0.1313 0.1420 28,000 +0.01(+3.88%)
Dec 01, 2025 0.1405 0.1480 0.1324 0.1367 547,086 -0.00(-1.01%)
Nov 28, 2025 0.1367 0.1420 0.1355 0.1381 87,740 +0.01(+4.46%)
Nov 26, 2025 0.1392 0.1393 0.1322 0.1322 159,800 +0.00(+0.46%)
Nov 25, 2025 0.1380 0.1380 0.1316 0.1316 82,570 +0.00(+0.84%)
Nov 24, 2025 0.1251 0.1370 0.1251 0.1305 145,100 +0.00(+2.35%)
Nov 21, 2025 0.1262 0.1276 0.1262 0.1275 15,539 -0.00(-0.78%)
Nov 20, 2025 0.1323 0.1379 0.1250 0.1285 91,559 -0.00(-1.15%)
Nov 19, 2025 0.1410 0.1410 0.1259 0.1300 98,460 +0.00(+1.56%)
Nov 18, 2025 0.1410 0.1410 0.1221 0.1280 48,772 +0.00(+0.71%)
Nov 17, 2025 0.1301 0.1301 0.1251 0.1271 89,361 -0.01(-6.54%)
Nov 14, 2025 0.1350 0.1387 0.1311 0.1360 737,362 -0.00(-0.22%)
Nov 13, 2025 0.1300 0.1363 0.1300 0.1363 318,650 +0.00(+2.87%)
Nov 12, 2025 0.1355 0.1355 0.1300 0.1325 158,260 +0.00(+0.76%)
Nov 11, 2025 0.1355 0.1355 0.1231 0.1315 35,200 +0.00(+1.39%)
Nov 10, 2025 0.1328 0.1369 0.1269 0.1297 640,368 +0.01(+7.90%)
Nov 07, 2025 0.1290 0.1290 0.1170 0.1202 323,049 +0.00(+2.04%)
Nov 06, 2025 0.1080 0.1178 0.1050 0.1178 128,653 +0.01(+11.66%)
Nov 05, 2025 0.1198 0.1198 0.1055 0.1055 126,500 -0.01(-5.04%)
Nov 04, 2025 0.1100 0.1121 0.1088 0.1111 158,740 -0.01(-8.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.