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

Vizsla Silver Corp (OP: VIZSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2020 1.130 1.150 1.080 1.100 78,302 -0.02(-1.79%)
Nov 27, 2020 1.120 1.120 1.085 1.120 56,900 +0.02(+1.82%)
Nov 25, 2020 1.090 1.140 1.030 1.100 87,500 +0.04(+3.77%)
Nov 24, 2020 1.060 1.080 1.010 1.060 150,091 -0.00(-0.05%)
Nov 23, 2020 1.120 1.120 1.030 1.060 99,437 -0.03(-2.96%)
Nov 20, 2020 1.100 1.120 1.080 1.093 34,300 +0.03(+2.67%)
Nov 19, 2020 1.075 1.100 1.045 1.064 89,675 -0.03(-2.96%)
Nov 18, 2020 1.124 1.140 1.090 1.097 61,919 -0.03(-2.93%)
Nov 17, 2020 1.168 1.215 1.130 1.130 131,860 -0.05(-4.50%)
Nov 16, 2020 1.246 1.260 1.183 1.183 67,087 -0.04(-3.02%)
Nov 13, 2020 1.292 1.295 1.200 1.220 58,800 -0.04(-3.17%)
Nov 12, 2020 1.320 1.363 1.250 1.260 87,531 -0.06(-4.55%)
Nov 11, 2020 1.271 1.320 1.271 1.320 41,109 +0.08(+6.45%)
Nov 10, 2020 1.310 1.344 1.190 1.240 75,507 -0.04(-2.81%)
Nov 09, 2020 1.203 1.308 1.160 1.276 161,094 -0.06(-4.37%)
Nov 06, 2020 1.260 1.350 1.220 1.334 168,500 +0.12(+10.26%)
Nov 05, 2020 1.093 1.264 1.090 1.210 115,089 +0.17(+16.35%)
Nov 04, 2020 1.084 1.090 1.040 1.040 44,249 -0.04(-3.70%)
Nov 03, 2020 1.073 1.120 1.070 1.080 76,931 +0.00(+0.00%)
Nov 02, 2020 1.050 1.080 1.017 1.080 45,043 +0.05(+4.85%)
Oct 30, 2020 1.090 1.090 1.020 1.030 64,200 -0.03(-2.74%)
Oct 29, 2020 1.080 1.090 1.030 1.059 63,130 -0.02(-1.94%)
Oct 28, 2020 1.100 1.100 1.020 1.080 214,937 -0.03(-2.99%)
Oct 27, 2020 1.070 1.124 1.052 1.113 128,024 +0.04(+4.05%)
Oct 26, 2020 1.150 1.150 1.070 1.070 92,307 -0.09(-7.79%)
Oct 23, 2020 1.181 1.181 1.150 1.160 44,900 +0.00(+0.03%)
Oct 22, 2020 1.210 1.210 1.130 1.160 147,991 -0.06(-4.92%)
Oct 21, 2020 1.280 1.300 1.200 1.220 68,234 -0.04(-3.17%)
Oct 20, 2020 1.188 1.262 1.180 1.260 156,791 +0.08(+6.78%)
Oct 19, 2020 1.310 1.350 1.180 1.180 174,708 -0.13(-9.92%)
Oct 16, 2020 1.370 1.409 1.300 1.310 85,600 -0.08(-5.76%)
Oct 15, 2020 1.410 1.420 1.370 1.390 73,823 -0.04(-2.80%)
Oct 14, 2020 1.441 1.455 1.410 1.430 59,547 +0.01(+0.70%)
Oct 13, 2020 1.430 1.440 1.320 1.420 144,595 -0.01(-0.70%)
Oct 12, 2020 1.470 1.480 1.350 1.430 187,869 +0.08(+5.93%)
Oct 09, 2020 1.250 1.350 1.244 1.350 150,100 +0.11(+8.87%)
Oct 08, 2020 1.250 1.280 1.170 1.240 85,169 +0.03(+2.45%)
Oct 07, 2020 1.210 1.240 1.180 1.210 212,899 +0.03(+2.58%)
Oct 06, 2020 1.335 1.340 1.150 1.180 376,961 -0.15(-11.39%)
Oct 05, 2020 1.155 1.370 1.130 1.332 630,982 +0.22(+19.97%)
Oct 02, 2020 1.176 1.210 1.090 1.110 214,900 -0.07(-5.54%)
Oct 01, 2020 1.140 1.180 1.120 1.175 196,991 +0.06(+4.99%)
Sep 30, 2020 1.140 1.161 1.110 1.119 99,563 -0.02(-1.82%)
Sep 29, 2020 1.137 1.180 1.114 1.140 147,308 +0.04(+3.64%)
Sep 28, 2020 1.100 1.150 1.080 1.100 228,657 +0.01(+0.92%)
Sep 25, 2020 1.070 1.100 1.050 1.090 107,500 +0.01(+0.93%)
Sep 24, 2020 1.050 1.130 1.007 1.080 228,440 +0.04(+3.85%)
Sep 23, 2020 1.250 1.256 1.030 1.040 410,952 -0.21(-16.80%)
Sep 22, 2020 1.250 1.286 1.230 1.250 68,942 +0.00(+0.00%)
Sep 21, 2020 1.300 1.300 1.200 1.250 131,380 -0.05(-3.85%)
Sep 18, 2020 1.290 1.320 1.270 1.300 58,400 +0.01(+0.78%)
Sep 17, 2020 1.320 1.320 1.270 1.290 55,620 -0.03(-2.27%)
Sep 16, 2020 1.320 1.350 1.284 1.320 101,740 +0.03(+2.33%)
Sep 15, 2020 1.330 1.330 1.280 1.290 71,074 -0.02(-1.56%)
Sep 14, 2020 1.280 1.355 1.275 1.310 79,066 +0.07(+5.35%)
Sep 11, 2020 1.307 1.310 1.227 1.244 89,700 -0.04(-2.82%)
Sep 10, 2020 1.330 1.350 1.280 1.280 67,369 -0.03(-2.14%)
Sep 09, 2020 1.290 1.331 1.278 1.308 127,751 -0.01(-0.91%)
Sep 08, 2020 1.400 1.427 1.315 1.320 132,775 -0.08(-5.75%)
Sep 04, 2020 1.250 1.401 1.245 1.401 197,600 +0.17(+13.57%)
Sep 03, 2020 1.330 1.330 1.206 1.233 218,445 +0.02(+1.92%)
Sep 02, 2020 1.230 1.300 1.141 1.210 466,215 -0.04(-3.12%)
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.