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 (TSV:VAU)

0.1550 +0.0050 (+3.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.1500 0.1600 0.1500 0.1550 126,850 +0.01(+3.33%)
Sep 30, 2025 0.1450 0.1500 0.1450 0.1500 177,266 +0.00(+0.00%)
Sep 29, 2025 0.1450 0.1550 0.1450 0.1500 668,025 +0.01(+3.45%)
Sep 26, 2025 0.1350 0.1450 0.1350 0.1450 335,446 +0.00(+3.57%)
Sep 25, 2025 0.1300 0.1400 0.1300 0.1400 83,500 +0.01(+7.69%)
Sep 24, 2025 0.1250 0.1350 0.1250 0.1300 38,229 +0.01(+4.00%)
Sep 23, 2025 0.1350 0.1350 0.1250 0.1250 131,500 -0.02(-10.71%)
Sep 22, 2025 0.1400 0.1450 0.1250 0.1400 170,364 +0.00(+0.00%)
Sep 19, 2025 0.1100 0.1400 0.1100 0.1400 419,714 +0.04(+33.33%)
Sep 18, 2025 0.1100 0.1100 0.1050 0.1050 44,410 +0.00(+0.00%)
Sep 17, 2025 0.1100 0.1100 0.1050 0.1050 77,000 -0.01(-4.55%)
Sep 16, 2025 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Sep 15, 2025 0.1150 0.1150 0.1050 0.1100 75,000 +0.00(+0.00%)
Sep 12, 2025 0.1200 0.1200 0.1000 0.1100 528,000 -0.01(-4.35%)
Sep 11, 2025 0.1200 0.1200 0.1100 0.1150 254,500 -0.00(-4.17%)
Sep 10, 2025 0.1100 0.1200 0.1100 0.1200 164,000 +0.01(+9.09%)
Sep 09, 2025 0.1150 0.1150 0.1100 0.1100 196,095 -0.01(-4.35%)
Sep 08, 2025 0.1250 0.1250 0.1100 0.1150 159,158 -0.00(-4.17%)
Sep 05, 2025 0.1200 0.1200 0.1150 0.1200 44,505 +0.00(+4.35%)
Sep 04, 2025 0.1250 0.1250 0.1150 0.1150 37,000 -0.01(-8.00%)
Sep 03, 2025 0.1300 0.1400 0.1250 0.1250 165,671 -0.01(-7.41%)
Sep 02, 2025 0.1300 0.1450 0.1300 0.1350 134,200 +0.01(+3.85%)
Aug 29, 2025 0.1300 0 +0.01(+8.33%)
Aug 28, 2025 0.1250 0.1250 0.1200 0.1200 80,782 -0.01(-4.00%)
Aug 27, 2025 0.1200 0.1250 0.1150 0.1250 186,750 -0.01(-3.85%)
Aug 26, 2025 0.1250 0.1300 0.1250 0.1300 117,895 +0.01(+8.33%)
Aug 25, 2025 0.1200 0.1200 0.1150 0.1200 29,405 +0.00(+0.00%)
Aug 22, 2025 0.1250 0.1250 0.1150 0.1200 127,200 +0.00(+0.00%)
Aug 21, 2025 0.1100 0.1200 0.1100 0.1200 277,245 +0.01(+14.29%)
Aug 20, 2025 0.1100 0.1100 0.1050 0.1050 156,600 -0.01(-4.55%)
Aug 19, 2025 0.1200 0.1200 0.1100 0.1100 158,500 -0.01(-8.33%)
Aug 18, 2025 0.1100 0.1200 0.1100 0.1200 36,250 +0.01(+14.29%)
Aug 15, 2025 0.1200 0.1200 0.1050 0.1050 253,380 -0.01(-12.50%)
Aug 14, 2025 0.1250 0.1250 0.1200 0.1200 44,100 +0.00(+0.00%)
Aug 13, 2025 0.1150 0.1250 0.1080 0.1200 358,500 +0.01(+11.11%)
Aug 12, 2025 0.1050 0.1100 0.1000 0.1080 723,144 +0.00(+2.86%)
Aug 11, 2025 0.1000 0.1050 0.1000 0.1050 405,425 +0.00(+5.00%)
Aug 08, 2025 0.0950 0.1000 0.0900 0.1000 818,700 +0.01(+11.11%)
Aug 07, 2025 0.0900 0.0900 0.0900 0.0900 831,843 +0.00(+5.88%)
Aug 06, 2025 0.0850 0.0850 0.0850 0.0850 262,962 +0.00(+0.00%)
Aug 05, 2025 0.0950 0.0950 0.0800 0.0850 4,812,269 -0.01(-15.00%)
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 following
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.