Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viva Gold Corp (OP: VAUCF )

0.1589 +0.0584 (+58.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.1029 0.1038 0.0993 0.1030 93,910 +0.00(+0.00%)
Feb 27, 2023 0.1152 0.1152 0.1015 0.1030 329,357 -0.01(-6.36%)
Feb 24, 2023 0.1188 0.1188 0.1099 0.1100 516,380 -0.00(-2.40%)
Feb 23, 2023 0.1107 0.1154 0.1089 0.1127 184,790 +0.00(+2.45%)
Feb 22, 2023 0.1100 0.1118 0.1100 0.1100 41,550 +0.01(+10.00%)
Feb 21, 2023 0.1041 0.1151 0.0950 0.1000 228,008 +0.00(+0.00%)
Feb 17, 2023 0.1147 0.1147 0.0950 0.1000 204,149 -0.01(-9.26%)
Feb 16, 2023 0.1158 0.1158 0.1102 0.1102 5,200 -0.00(-2.74%)
Feb 15, 2023 0.1189 0.1189 0.1100 0.1133 66,366 -0.00(-3.08%)
Feb 14, 2023 0.1135 0.1170 0.1135 0.1169 106,066 -0.00(-1.68%)
Feb 13, 2023 0.1120 0.1189 0.1098 0.1189 23,295 +0.01(+7.21%)
Feb 10, 2023 0.1189 0.1189 0.1109 0.1109 21,000 +0.00(+2.78%)
Feb 09, 2023 0.1105 0.1150 0.1079 0.1079 35,500 +0.00(+3.55%)
Feb 08, 2023 0.1071 0.1133 0.1042 0.1042 87,047 -0.00(-2.71%)
Feb 07, 2023 0.1090 0.1150 0.1071 0.1071 8,740 -0.00(-4.03%)
Feb 06, 2023 0.1235 0.1235 0.1004 0.1116 326,572 -0.01(-4.62%)
Feb 03, 2023 0.1134 0.1170 0.1134 0.1170 87,000 -0.00(-1.68%)
Feb 02, 2023 0.1126 0.1190 0.1100 0.1190 22,900 -0.00(-1.08%)
Feb 01, 2023 0.1192 0.1248 0.1192 0.1203 22,600 -0.00(-3.76%)
Jan 31, 2023 0.1370 0.1370 0.1227 0.1250 27,100 -0.01(-9.68%)
Jan 30, 2023 0.1380 0.1384 0.1380 0.1384 9,546 +0.01(+5.49%)
Jan 27, 2023 0.1337 0.1337 0.1312 0.1312 12,979 +0.01(+4.54%)
Jan 26, 2023 0.1250 0.1263 0.1250 0.1255 12,700 -0.01(-6.34%)
Jan 25, 2023 0.1340 0.1340 0.1340 0.1340 7,000 +0.00(+1.52%)
Jan 24, 2023 0.1300 0.1320 0.1233 0.1320 22,900 -0.00(-1.79%)
Jan 23, 2023 0.1345 0.1382 0.1228 0.1344 64,150 +0.01(+5.83%)
Jan 20, 2023 0.1390 0.1390 0.1232 0.1270 115,100 +0.00(+3.67%)
Jan 19, 2023 0.1225 0.1248 0.1076 0.1225 100,627 +0.00(+3.38%)
Jan 18, 2023 0.1225 0.1300 0.1185 0.1185 79,201 -0.00(-0.92%)
Jan 17, 2023 0.1236 0.1282 0.1195 0.1196 149,877 +0.00(+0.08%)
Jan 13, 2023 0.1170 0.1230 0.1100 0.1195 38,426 +0.00(+2.31%)
Jan 12, 2023 0.1240 0.1240 0.1168 0.1168 4,837 -0.00(-1.77%)
Jan 11, 2023 0.1189 0.1189 0.1189 0.1189 1,000 -0.00(-0.42%)
Jan 10, 2023 0.1194 0.1194 0.1194 0.1194 21,243 +0.00(+0.34%)
Jan 09, 2023 0.1100 0.1190 0.1083 0.1190 475,741 +0.01(+5.03%)
Jan 06, 2023 0.0970 0.1133 0.0970 0.1133 97,000 +0.02(+16.80%)
Jan 05, 2023 0.0970 0.0970 0.0970 0.0970 5,000 +0.01(+7.78%)
Jan 04, 2023 0.0825 0.0972 0.0825 0.0900 181,700 -0.01(-7.12%)
Jan 03, 2023 0.1050 0.1050 0.0912 0.0969 57,361 -0.00(-3.10%)
Dec 30, 2022 0.1096 0.1100 0.1000 0.1000 63,221 +0.00(+0.00%)
Dec 29, 2022 0.1010 0.1010 0.1000 0.1000 5,000 -0.01(-13.04%)
Dec 27, 2022 0.1150 0 +0.01(+12.75%)
Dec 23, 2022 0.1159 0.1245 0.1000 0.1020 109,957 -0.01(-6.42%)
Dec 22, 2022 0.1157 0.1157 0.1090 0.1090 58,600 +0.00(+3.91%)
Dec 21, 2022 0.1151 0.1174 0.1049 0.1049 104,673 +0.00(+0.67%)
Dec 19, 2022 0.1042 0 -0.01(-6.04%)
Dec 16, 2022 0.1100 0.1225 0.1017 0.1109 182,439 +0.01(+6.63%)
Dec 15, 2022 0.1037 0.1040 0.1033 0.1040 73,520 -0.00(-3.53%)
Dec 14, 2022 0.1100 0.1100 0.1054 0.1078 8,235 +0.01(+5.69%)
Dec 13, 2022 0.1118 0.1118 0.1020 0.1020 100,000 -0.00(-3.95%)
Dec 12, 2022 0.1000 0.1122 0.1000 0.1062 65,130 -0.00(-3.45%)
Dec 09, 2022 0.1100 0.1100 0.1072 0.1100 45,472 -0.00(-0.99%)
Dec 08, 2022 0.1187 0.1193 0.1106 0.1111 69,550 -0.01(-8.18%)
Dec 07, 2022 0.1197 0.1210 0.1155 0.1210 147,000 +0.00(+3.24%)
Dec 06, 2022 0.1325 0.1325 0.1172 0.1172 41,300 -0.02(-12.47%)
Dec 05, 2022 0.1339 0.1339 0.1270 0.1339 56,984 +0.00(+3.00%)
Dec 02, 2022 0.1313 0.1419 0.1280 0.1300 173,200 -0.01(-4.83%)
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.