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

Viva Gold Corp (OP: VAUCF )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 12, 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%)
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.