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 (%)
Dec 31, 2020 1.344 1.344 1.344 125,082 +0.03(+2.63%)
Dec 30, 2020 1.310 1.340 1.296 1.310 125,082 +0.04(+3.15%)
Dec 29, 2020 1.312 1.330 1.270 1.270 120,894 -0.06(-4.51%)
Dec 28, 2020 1.340 1.365 1.310 1.330 108,346 +0.00(+0.00%)
Dec 24, 2020 1.335 1.335 1.290 1.330 43,000 +0.03(+2.54%)
Dec 23, 2020 1.180 1.339 1.175 1.297 202,552 +0.12(+9.92%)
Dec 22, 2020 1.210 1.222 1.170 1.180 62,209 -0.03(-2.49%)
Dec 21, 2020 1.167 1.220 1.125 1.210 180,496 +0.05(+4.49%)
Dec 18, 2020 1.240 1.240 1.126 1.158 107,200 -0.05(-4.29%)
Dec 17, 2020 1.172 1.220 1.141 1.210 185,945 +0.12(+11.09%)
Dec 16, 2020 1.090 1.100 1.060 1.089 154,982 +0.03(+2.75%)
Dec 15, 2020 1.055 1.085 1.040 1.060 98,316 +0.02(+1.97%)
Dec 14, 2020 1.010 1.055 1.010 1.040 196,710 +0.01(+1.43%)
Dec 11, 2020 1.070 1.070 1.010 1.025 49,800 -0.05(-4.22%)
Dec 10, 2020 1.073 1.073 1.020 1.070 109,847 +0.03(+2.39%)
Dec 09, 2020 1.105 1.105 1.030 1.045 112,034 -0.06(-5.00%)
Dec 08, 2020 1.110 1.120 1.080 1.100 71,909 -0.01(-1.35%)
Dec 07, 2020 1.075 1.130 1.075 1.115 109,828 +0.01(+1.06%)
Dec 04, 2020 1.116 1.150 1.102 1.103 111,000 -0.01(-0.60%)
Dec 03, 2020 1.170 1.170 1.100 1.110 116,108 -0.04(-3.81%)
Dec 02, 2020 1.150 1.154 1.110 1.154 67,575 +0.01(+1.23%)
Dec 01, 2020 1.135 1.150 1.110 1.140 88,652 +0.04(+3.64%)
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%)
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.