Skip to main content
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 (%)
Oct 29, 2019 0.1930 0.1930 0.1930 0 +0.02(+9.91%)
Oct 17, 2019 0.1756 0.1756 0.1756 0 -0.03(-14.17%)
Oct 16, 2019 0.2046 0.2046 0.2046 0.2046 2,500 -0.04(-17.13%)
Oct 14, 2019 0.2469 0.2469 0.2469 0 +0.04(+21.57%)
Oct 07, 2019 0.2031 0.2031 0.2031 0 +0.01(+6.89%)
Oct 03, 2019 0.1900 0.1900 0.1900 0 -0.01(-6.22%)
Oct 02, 2019 0.1900 0.2026 0.1900 0.2026 2,500 +0.00(+0.80%)
Oct 01, 2019 0.2010 0.2010 0.2010 0.2010 1,000 +0.01(+5.79%)
Sep 26, 2019 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Sep 20, 2019 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
Sep 16, 2019 0.1800 0.1800 0.1800 0 -0.01(-4.91%)
Sep 12, 2019 0.1893 0.1893 0.1893 0 +0.01(+5.17%)
Sep 10, 2019 0.1800 0.1800 0.1800 0 +0.01(+4.17%)
Sep 09, 2019 0.1940 0.1940 0.1728 0.1728 18,000 -0.00(-1.48%)
Sep 03, 2019 0.1754 0.1754 0.1754 0 -0.01(-5.44%)
Aug 29, 2019 0.1855 0.1855 0.1855 0 +0.01(+5.40%)
Aug 28, 2019 0.1760 0.1760 0.1760 0.1760 1,000 -0.02(-12.00%)
Aug 22, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.20%)
Aug 16, 2019 0.1996 0.1996 0.1996 0 -0.01(-4.95%)
Aug 14, 2019 0.2100 0.2100 0.2100 0 +0.01(+4.27%)
Aug 12, 2019 0.2014 0.2014 0.2014 0 -0.00(-0.54%)
Aug 09, 2019 0.2100 0.2100 0.1978 0.2025 66,600 -0.02(-8.74%)
Aug 07, 2019 0.2219 0.2219 0.2219 0 +0.00(+0.86%)
Aug 06, 2019 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-3.25%)
Aug 02, 2019 0.2274 0.2274 0.2274 0 -0.00(-0.79%)
Aug 01, 2019 0.2200 0.2300 0.2200 0.2292 14,500 +0.02(+7.50%)
Jul 30, 2019 0.2132 0.2132 0.2132 0 -0.04(-15.40%)
Jul 29, 2019 0.2520 0.2520 0.2520 0.2520 800 +0.00(+0.96%)
Jul 26, 2019 0.2514 0.2514 0.2379 0.2496 7,500 +0.00(+0.04%)
Jul 25, 2019 0.2300 0.2586 0.2300 0.2495 58,500 +0.03(+13.41%)
Jul 24, 2019 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Jul 23, 2019 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Jul 17, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.02(+9.42%)
Jul 11, 2019 0.2102 0.2102 0.2102 0 -0.01(-4.45%)
Jul 10, 2019 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jul 08, 2019 0.2200 0.2200 0.2200 0 -0.02(-9.09%)
Jul 05, 2019 0.2420 0.2420 0.2420 0.2420 200 +0.02(+6.98%)
Jul 03, 2019 0.2262 0.2262 0.2262 0.2262 3,000 -0.02(-9.52%)
Jul 02, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.56%)
Jun 25, 2019 0.2486 0.2486 0.2486 0 +0.01(+3.24%)
Jun 24, 2019 0.2310 0.2408 0.2310 0.2408 4,500 +0.00(+2.12%)
Jun 21, 2019 0.2447 0.2447 0.2230 0.2358 18,000 +0.03(+12.23%)
Jun 20, 2019 0.2380 0.2380 0.2101 0.2101 6,541 -0.00(-2.28%)
Jun 18, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.19%)
Jun 17, 2019 0.2146 0.2146 0.2146 0.2146 13,000 -0.00(-0.19%)
Jun 14, 2019 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+3.81%)
Jun 13, 2019 0.2071 0.2071 0.2071 0.2071 500 -0.00(-1.05%)
Jun 10, 2019 0.2093 0.2093 0.2093 0 -0.02(-7.39%)
Jun 07, 2019 0.2070 0.2260 0.2070 0.2260 3,400 +0.00(+0.00%)
Jun 05, 2019 0.2260 0.2260 0.2260 0 -0.00(-0.04%)
Jun 04, 2019 0.2261 0.2261 0.2261 0.2261 2,000 +0.00(+0.94%)
Jun 03, 2019 0.2264 0.2264 0.2200 0.2240 24,500 +0.00(+0.00%)
May 31, 2019 0.2240 0.2240 0.2240 0.2240 5,000 -0.00(-0.04%)
May 30, 2019 0.2241 0.2241 0.2241 0.2241 10,000 -0.01(-2.57%)
May 29, 2019 0.2270 0.2300 0.2270 0.2300 6,441 +0.01(+2.59%)
May 28, 2019 0.2280 0.2280 0.2229 0.2242 5,837 -0.01(-5.00%)
May 24, 2019 0.2360 0.2487 0.2071 0.2360 60,000 +0.00(+1.37%)
May 23, 2019 0.2339 0.2355 0.2225 0.2328 16,500 +0.03(+14.68%)
May 21, 2019 0.2030 0.2030 0.2030 0 -0.02(-8.56%)
May 17, 2019 0.2220 0.2220 0.2220 0 -0.02(-9.68%)
May 14, 2019 0.2458 0.2458 0.2458 0 -0.00(-0.89%)
May 10, 2019 0.2480 0.2480 0.2480 0 +0.00(+0.40%)
Apr 29, 2019 0.2470 0.2470 0.2470 0 +0.01(+2.49%)
Apr 23, 2019 0.2410 0.2410 0.2410 0 -0.03(-11.43%)
Apr 04, 2019 0.2721 0.2721 0.2721 0 +0.01(+2.22%)
Apr 02, 2019 0.2662 0.2662 0.2662 0 -0.02(-5.74%)
Mar 29, 2019 0.2824 0.2824 0.2824 0 +0.04(+16.17%)
Mar 22, 2019 0.2431 0.2431 0.2431 0 -0.01(-2.21%)
Mar 21, 2019 0.2513 0.2513 0.2486 0.2486 2,000 +0.01(+5.97%)
Mar 20, 2019 0.2703 0.2703 0.2346 0.2346 1,500 -0.00(-0.47%)
Mar 13, 2019 0.2357 0.2357 0.2357 0 -0.02(-6.43%)
Feb 27, 2019 0.2519 0.2519 0.2519 0 -0.03(-9.16%)
Feb 26, 2019 0.2825 0.2827 0.2773 0.2773 5,250 +0.04(+17.85%)
Feb 25, 2019 0.2511 0.2511 0.2353 0.2353 6,000 +0.00(+0.47%)
Feb 21, 2019 0.2342 0.2342 0.2342 0 -0.02(-6.06%)
Feb 19, 2019 0.2493 0.2493 0.2493 0 -0.02(-8.65%)
Feb 15, 2019 0.2729 0.2729 0.2729 0.2729 10,000 +0.03(+13.71%)
Feb 14, 2019 0.2630 0.2630 0.2400 0.2400 28,000 -0.04(-14.56%)
Feb 11, 2019 0.2809 0.2809 0.2809 0 +0.02(+6.52%)
Feb 06, 2019 0.2637 0.2637 0.2637 0 -0.02(-7.44%)
Feb 04, 2019 0.2849 0.2849 0.2849 0 +0.04(+15.06%)
Jan 31, 2019 0.2476 0.2476 0.2476 0 -0.07(-22.70%)
Jan 29, 2019 0.3203 0.3203 0.3203 0 +0.11(+52.89%)
Jan 28, 2019 0.2095 0.2095 0.2095 0.2095 1,500 -0.02(-7.59%)
Jan 24, 2019 0.2267 0.2267 0.2267 0 -0.00(-0.09%)
Jan 22, 2019 0.2269 0.2269 0.2269 0 -0.02(-8.40%)
Jan 16, 2019 0.2477 0.2477 0.2477 0 +0.01(+3.51%)
Jan 15, 2019 0.2393 0.2393 0.2393 0.2393 20,000 +0.00(+1.27%)
Jan 10, 2019 0.2363 0.2363 0.2363 0 -0.00(-1.54%)
Jan 08, 2019 0.2400 0.2400 0.2400 0 +0.01(+3.94%)
Jan 03, 2019 0.2309 0.2309 0.2309 0 +0.00(+0.39%)
Jan 02, 2019 0.2336 0.2336 0.2299 0.2300 9,000 +0.03(+12.20%)
Dec 27, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 24, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 10, 2018 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Dec 03, 2018 0.2150 0.2150 0.2150 0 -0.00(-2.09%)
Nov 30, 2018 0.2196 0.2196 0.2196 0.2196 500 +0.01(+4.77%)
Nov 28, 2018 0.2096 0.2096 0.2096 0 -0.03(-11.56%)
Nov 27, 2018 0.2370 0.2370 0.2370 0.2370 100 -0.03(-12.22%)
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.