Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viva Gold Corp (OP: VAUCF )

0.1179 +0.0029 (+2.52%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 13, 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 30, 2020 0.1900 0.2152 0.1900 0.1987 76,800 +0.01(+6.14%)
Oct 29, 2020 0.1832 0.1872 0.1700 0.1872 8,366 +0.01(+6.00%)
Oct 28, 2020 0.1774 0.1879 0.1728 0.1766 94,540 -0.01(-6.56%)
Oct 27, 2020 0.2100 0.2100 0.1823 0.1890 42,054 -0.01(-6.90%)
Oct 26, 2020 0.2048 0.2250 0.1960 0.2030 94,339 -0.03(-11.04%)
Oct 23, 2020 0.2285 0.2384 0.2237 0.2282 5,800 +0.01(+7.04%)
Oct 22, 2020 0.2433 0.2433 0.2111 0.2132 48,050 -0.03(-11.17%)
Oct 21, 2020 0.2370 0.2400 0.2172 0.2400 45,777 +0.00(+1.27%)
Oct 20, 2020 0.2239 0.2370 0.2151 0.2370 4,900 -0.00(-0.34%)
Oct 19, 2020 0.2500 0.2610 0.2378 0.2378 45,233 -0.00(-0.92%)
Oct 16, 2020 0.2400 0.2646 0.2238 0.2400 74,800 +0.01(+4.76%)
Oct 15, 2020 0.2416 0.2416 0.2269 0.2291 24,250 -0.02(-8.36%)
Oct 12, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0.2500 10,300 +0.00(+0.00%)
Oct 08, 2020 0.2416 0.2500 0.2416 0.2500 11,500 +0.02(+7.11%)
Oct 07, 2020 0.2334 0.2334 0.2334 0.2334 10,550 -0.03(-11.09%)
Oct 06, 2020 0.2877 0.2877 0.2460 0.2625 13,400 +0.01(+4.87%)
Oct 05, 2020 0.2500 0.2503 0.2500 0.2503 6,000 +0.00(+0.08%)
Oct 02, 2020 0.2501 0.2501 0.2501 0.2501 1,500 -0.01(-3.10%)
Oct 01, 2020 0.2560 0.2581 0.2560 0.2581 39,549 +0.00(+0.70%)
Sep 30, 2020 0.2563 0.2563 0.2563 0.2563 200 -0.02(-8.59%)
Sep 29, 2020 0.2804 0.2804 0.2804 0.2804 650 -0.00(-0.36%)
Sep 28, 2020 0.2338 0.3039 0.2317 0.2814 105,737 +0.04(+17.25%)
Sep 25, 2020 0.2400 0.2400 0.2201 0.2400 29,400 +0.00(+1.22%)
Sep 24, 2020 0.2410 0.2410 0.2273 0.2371 18,888 -0.01(-2.43%)
Sep 23, 2020 0.2619 0.2619 0.2398 0.2430 26,554 -0.02(-6.54%)
Sep 22, 2020 0.2610 0.2610 0.2600 0.2600 10,495 +0.00(+0.00%)
Sep 21, 2020 0.2601 0.2800 0.2600 0.2600 24,140 -0.01(-3.02%)
Sep 18, 2020 0.2884 0.2884 0.2681 0.2681 5,300 -0.02(-8.47%)
Sep 17, 2020 0.2884 0.2929 0.2884 0.2929 719 +0.02(+6.98%)
Sep 16, 2020 0.2708 0.2963 0.2700 0.2738 15,676 -0.02(-5.55%)
Sep 15, 2020 0.2885 0.2899 0.2700 0.2899 3,793 +0.02(+7.05%)
Sep 14, 2020 0.2714 0.2714 0.2708 0.2708 13,625 +0.00(+0.30%)
Sep 11, 2020 0.2671 0.2700 0.2671 0.2700 5,800 -0.01(-2.84%)
Sep 10, 2020 0.2678 0.2819 0.2678 0.2779 9,500 +0.00(+1.05%)
Sep 09, 2020 0.2590 0.2750 0.2590 0.2750 24,566 +0.00(+1.81%)
Sep 08, 2020 0.2729 0.2729 0.2669 0.2701 15,000 -0.01(-3.54%)
Sep 04, 2020 0.2679 0.2800 0.2600 0.2800 20,800 -0.00(-1.69%)
Sep 03, 2020 0.2737 0.2900 0.2600 0.2848 118,044 -0.02(-5.00%)
Sep 02, 2020 0.2701 0.2998 0.2701 0.2998 1,923 +0.01(+5.23%)
Sep 01, 2020 0.3100 0.3100 0.2849 0.2849 117,154 -0.03(-8.07%)
Aug 31, 2020 0.3294 0.3294 0.3011 0.3099 55,170 -0.04(-10.46%)
Aug 28, 2020 0.3415 0.3461 0.3415 0.3461 3,000 +0.01(+2.55%)
Aug 25, 2020 0.3375 0.3375 0.3375 0 -0.01(-3.52%)
Aug 24, 2020 0.3600 0.3600 0.3438 0.3498 21,250 +0.01(+1.77%)
Aug 21, 2020 0.3382 0.3437 0.3382 0.3437 1,500 +0.00(+1.36%)
Aug 20, 2020 0.3400 0.3400 0.3391 0.3391 13,500 +0.00(+0.33%)
Aug 19, 2020 0.3400 0.3500 0.3380 0.3380 78,341 -0.00(-0.53%)
Aug 18, 2020 0.3292 0.3399 0.3135 0.3398 30,062 +0.01(+2.66%)
Aug 17, 2020 0.3403 0.3499 0.3066 0.3310 18,683 -0.01(-2.47%)
Aug 14, 2020 0.3322 0.3394 0.3296 0.3394 29,700 +0.00(+0.83%)
Aug 13, 2020 0.3210 0.3500 0.3157 0.3366 144,800 +0.03(+8.58%)
Aug 12, 2020 0.3278 0.3299 0.3100 0.3100 6,781 -0.02(-6.06%)
Aug 11, 2020 0.3121 0.3300 0.2781 0.3300 39,655 +0.01(+3.29%)
Aug 10, 2020 0.3161 0.3402 0.3052 0.3195 204,200 +0.02(+8.27%)
Aug 07, 2020 0.2474 0.3071 0.2474 0.2951 70,300 +0.02(+5.39%)
Aug 06, 2020 0.2733 0.2862 0.2730 0.2800 30,500 -0.01(-3.15%)
Aug 05, 2020 0.2917 0.2917 0.2891 0.2891 11,000 +0.02(+6.68%)
Aug 04, 2020 0.2600 0.2897 0.2600 0.2710 44,983 +0.02(+8.40%)
Aug 03, 2020 0.2500 0.2600 0.2500 0.2500 10,133 -0.00(-0.40%)
Jul 31, 2020 0.2531 0.2682 0.2500 0.2510 22,900 -0.01(-3.46%)
Jul 30, 2020 0.2602 0.2680 0.2600 0.2600 7,523 -0.01(-4.13%)
Jul 29, 2020 0.3019 0.3019 0.2695 0.2712 3,880 +0.01(+2.53%)
Jul 28, 2020 0.2713 0.2713 0.2645 0.2645 9,100 -0.01(-1.86%)
Jul 27, 2020 0.2950 0.2987 0.2688 0.2695 26,350 -0.01(-4.50%)
Jul 24, 2020 0.2818 0.2822 0.2818 0.2822 14,000 +0.01(+2.17%)
Jul 23, 2020 0.2875 0.2875 0.2762 0.2762 750 +0.00(+1.58%)
Jul 22, 2020 0.2908 0.2908 0.2719 0.2719 8,050 -0.02(-7.83%)
Jul 21, 2020 0.2971 0.2971 0.2902 0.2950 37,000 +0.00(+0.00%)
Jul 20, 2020 0.3150 0.3150 0.2950 0.2950 14,125 +0.01(+2.11%)
Jul 17, 2020 0.3041 0.3041 0.2889 0.2889 18,400 +0.00(+0.56%)
Jul 16, 2020 0.3057 0.3057 0.2856 0.2873 12,418 -0.01(-2.61%)
Jul 14, 2020 0.2950 0.2950 0.2950 0 -0.00(-1.21%)
Jul 13, 2020 0.2999 0.3209 0.2855 0.2986 45,462 +0.01(+4.01%)
Jul 10, 2020 0.2700 0.2871 0.2613 0.2871 169,000 +0.02(+7.53%)
Jul 09, 2020 0.2660 0.2699 0.2660 0.2670 26,450 -0.00(-1.18%)
Jul 08, 2020 0.2841 0.2850 0.2702 0.2702 34,820 -0.01(-3.29%)
Jul 07, 2020 0.2724 0.2849 0.2724 0.2794 38,500 +0.02(+7.34%)
Jul 06, 2020 0.2550 0.2603 0.2550 0.2603 11,000 +0.02(+10.48%)
Jul 02, 2020 0.2590 0.2590 0.2282 0.2356 16,400 -0.02(-8.33%)
Jul 01, 2020 0.2480 0.2570 0.2480 0.2570 6,200 +0.02(+9.78%)
Jun 30, 2020 0.2363 0.2378 0.2295 0.2341 30,800 +0.03(+14.64%)
Jun 26, 2020 0.2042 0.2042 0.2042 0 +0.00(+2.10%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2000 0.2000 0 +0.01(+4.00%)
Jun 10, 2020 0.1900 0.1923 0.1900 0.1923 5,500 +0.01(+6.24%)
Jun 09, 2020 0.1810 0.1810 0.1810 20 +0.00(+0.00%)
Jun 08, 2020 0.1900 0.1916 0.1810 0.1810 9,750 -0.02(-9.50%)
Jun 05, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 04, 2020 0.2000 0.2000 0.1900 0.2000 56,000 +0.00(+1.63%)
Jun 03, 2020 0.1968 0.1968 0.1968 0.1968 1,000 -0.02(-7.13%)
May 29, 2020 0.2119 0.2119 0.2119 0 +0.00(+0.00%)
May 28, 2020 0.2119 0.2119 0.2119 0.2119 5,000 -0.01(-3.68%)
May 27, 2020 0.1950 0.2200 0.1950 0.2200 8,575 +0.02(+10.17%)
May 26, 2020 0.2001 0.2001 0.1997 0.1997 6,050 -0.00(-0.15%)
May 22, 2020 0.1822 0.2100 0.1822 0.2000 88,500 +0.03(+17.58%)
May 21, 2020 0.1701 0.1701 0.1701 0.1701 19,424 -0.00(-0.06%)
May 20, 2020 0.1869 0.1878 0.1640 0.1702 102,700 -0.01(-5.44%)
May 19, 2020 0.1915 0.1915 0.1800 0.1800 8,000 +0.00(+0.00%)
May 18, 2020 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+8.11%)
May 15, 2020 0.1704 0.1739 0.1665 0.1665 5,200 -0.02(-8.31%)
May 14, 2020 0.2200 0.2200 0.1790 0.1816 230,760 -0.07(-27.36%)
May 13, 2020 0.2500 0.2500 0.2500 0.2500 3,810 +0.00(+0.00%)
May 12, 2020 0.2390 0.2508 0.2245 0.2500 34,840 +0.01(+2.42%)
May 08, 2020 0.2441 0.2441 0.2441 0 +0.05(+26.54%)
May 06, 2020 0.1929 0.1929 0.1929 0 -0.01(-2.58%)
May 01, 2020 0.1980 0.1980 0.1980 0 -0.02(-9.13%)
Apr 30, 2020 0.2000 0.2426 0.1984 0.2179 15,600 -0.01(-5.26%)
Apr 29, 2020 0.2391 0.2391 0.2000 0.2300 8,210 +0.03(+14.03%)
Apr 28, 2020 0.2017 0.2017 0.2017 0.2017 500 -0.00(-1.13%)
Apr 27, 2020 0.1885 0.2040 0.1885 0.2040 1,501 +0.01(+4.29%)
Apr 23, 2020 0.1956 0.1956 0.1956 0 +0.00(+1.87%)
Apr 14, 2020 0.1920 0.1920 0.1920 0 +0.01(+2.67%)
Apr 13, 2020 0.1870 0.1870 0.1870 0.1870 100 +0.04(+28.97%)
Apr 09, 2020 0.1450 0.1503 0.1450 0.1450 25,000 -0.01(-3.33%)
Apr 08, 2020 0.1075 0.1513 0.1075 0.1500 6,500 +0.01(+10.29%)
Apr 07, 2020 0.1360 0.1360 0.1360 0.1360 1,000 -0.00(-1.95%)
Apr 06, 2020 0.1490 0.1490 0.1387 0.1387 8,000 -0.03(-19.45%)
Apr 01, 2020 0.1722 0.1722 0.1722 0 -0.00(-0.98%)
Mar 31, 2020 0.1598 0.1739 0.1598 0.1739 2,000 +0.01(+7.02%)
Mar 30, 2020 0.1697 0.1697 0.1625 0.1625 11,999 +0.01(+4.97%)
Mar 25, 2020 0.1548 0.1548 0.1548 0 +0.01(+9.40%)
Mar 24, 2020 0.1415 0.1415 0.1415 0.1415 1,000 +0.01(+10.46%)
Mar 19, 2020 0.1281 0.1281 0.1281 0 -0.02(-11.66%)
Mar 18, 2020 0.1243 0.1450 0.1243 0.1450 27,500 +0.01(+11.03%)
Mar 13, 2020 0.1306 0.1306 0.1306 0 -0.01(-9.93%)
Mar 12, 2020 0.1450 0.1450 0.1450 0.1450 21,524 +0.00(+3.57%)
Mar 11, 2020 0.1400 0.1400 0.1400 0.1400 14,000 -0.03(-15.61%)
Mar 10, 2020 0.1659 0.1659 0.1659 0.1659 1,300 +0.03(+18.50%)
Mar 09, 2020 0.1400 0.1495 0.1320 0.1400 40,399 +0.00(+0.00%)
Mar 06, 2020 0.1400 0.1400 0.1400 0.1400 6,000 -0.00(-3.45%)
Mar 03, 2020 0.1450 0.1450 0.1450 0 -0.00(-3.14%)
Mar 02, 2020 0.1423 0.1497 0.1423 0.1497 5,200 +0.01(+10.89%)
Feb 28, 2020 0.1450 0.1530 0.1350 0.1350 48,500 -0.06(-30.77%)
Feb 27, 2020 0.1546 0.1950 0.1546 0.1950 21,104 +0.03(+15.38%)
Feb 26, 2020 0.1800 0.1800 0.1690 0.1690 21,000 -0.00(-0.29%)
Feb 25, 2020 0.1610 0.1695 0.1610 0.1695 57,000 +0.01(+3.35%)
Feb 24, 2020 0.1730 0.1730 0.1584 0.1640 15,100 -0.01(-4.65%)
Feb 21, 2020 0.1720 0.1720 0.1720 0.1720 18,000 +0.00(+0.00%)
Feb 18, 2020 0.1720 0.1720 0.1720 0 +0.00(+0.58%)
Feb 11, 2020 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Feb 10, 2020 0.1700 0.1710 0.1700 0.1710 15,000 +0.00(+2.15%)
Feb 07, 2020 0.1674 0.1674 0.1674 0.1674 1,000 +0.01(+4.62%)
Feb 05, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 04, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-1.45%)
Jan 31, 2020 0.1725 0.1725 0.1725 0 +0.00(+1.17%)
Jan 30, 2020 0.1705 0.1705 0.1705 0.1705 1,000 +0.00(+0.29%)
Jan 22, 2020 0.1700 0.1700 0.1700 0 -0.00(-1.28%)
Jan 17, 2020 0.1722 0.1722 0.1722 0 +0.01(+3.11%)
Jan 16, 2020 0.1660 0.1670 0.1660 0.1670 14,500 -0.02(-9.14%)
Jan 10, 2020 0.1838 0.1838 0.1838 0 +0.01(+5.63%)
Jan 08, 2020 0.1740 0.1740 0.1740 0 -0.02(-7.94%)
Jan 06, 2020 0.1890 0.1890 0.1890 0 +0.00(+0.27%)
Jan 03, 2020 0.1850 0.2000 0.1786 0.1885 33,500 -0.01(-5.75%)
Dec 30, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.19%)
Dec 27, 2019 0.2066 0.2066 0.2066 0.2066 15,000 +0.01(+3.30%)
Dec 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+2.20%)
Dec 20, 2019 0.1926 0.1957 0.1893 0.1957 18,500 +0.01(+4.82%)
Dec 19, 2019 0.1866 0.2057 0.1866 0.1867 44,100 -0.01(-6.65%)
Dec 17, 2019 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 16, 2019 0.2000 0.2000 0.2300 4,200 +0.03(+15.00%)
Dec 13, 2019 0.2175 0.2175 0.1800 0.2000 24,000 -0.01(-3.38%)
Dec 12, 2019 0.2050 0.2070 0.2016 0.2070 23,000 +0.03(+19.10%)
Dec 10, 2019 0.1738 0.1738 0.1738 0 -0.03(-13.10%)
Dec 09, 2019 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Dec 06, 2019 0.2000 0.2000 0.1980 0.2000 30,000 -0.01(-4.17%)
Dec 05, 2019 0.2200 0.2227 0.2087 0.2087 87,000 -0.02(-7.45%)
Dec 04, 2019 0.2200 0.2310 0.2200 0.2255 4,100 +0.01(+2.55%)
Dec 03, 2019 0.2105 0.2300 0.2086 0.2199 78,142 +0.01(+5.32%)
Dec 02, 2019 0.2031 0.2096 0.2031 0.2088 4,100 +0.01(+2.81%)
Nov 29, 2019 0.1880 0.2031 0.1880 0.2031 10,000 +0.00(+1.55%)
Nov 27, 2019 0.1790 0.2000 0.1657 0.2000 53,200 +0.02(+12.80%)
Nov 26, 2019 0.1523 0.1883 0.1523 0.1773 224,217 +0.02(+11.51%)
Nov 18, 2019 0.1590 0.1590 0.1590 0 -0.03(-16.80%)
Nov 11, 2019 0.1911 0.1911 0.1911 0 -0.01(-3.48%)
Nov 08, 2019 0.2069 0.2069 0.1980 200 -0.01(-4.30%)
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.