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 (%)
Mar 31, 2020 0.2293 0.2338 0.2277 0.2325 37,800 -0.00(-1.65%)
Mar 30, 2020 0.2300 0.2364 0.2300 0.2364 10,500 -0.00(-0.21%)
Mar 27, 2020 0.2082 0.2369 0.2081 0.2369 8,300 +0.02(+10.86%)
Mar 26, 2020 0.2272 0.2277 0.2137 0.2137 25,500 -0.02(-7.09%)
Mar 25, 2020 0.2361 0.2400 0.2150 0.2300 65,000 +0.00(+0.00%)
Mar 24, 2020 0.2200 0.2400 0.2200 0.2300 100,541 +0.05(+24.66%)
Mar 23, 2020 0.1936 0.1936 0.1845 0.1845 28,000 -0.01(-2.89%)
Mar 20, 2020 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-3.99%)
Mar 19, 2020 0.1645 0.1979 0.1645 0.1979 42,394 +0.01(+4.21%)
Mar 18, 2020 0.2025 0.2025 0.1850 0.1899 35,726 -0.02(-9.91%)
Mar 17, 2020 0.2050 0.2145 0.1999 0.2108 70,500 +0.01(+5.40%)
Mar 16, 2020 0.2155 0.2155 0.1750 0.2000 42,216 -0.01(-4.76%)
Mar 13, 2020 0.2162 0.2162 0.1750 0.2100 195,000 +0.03(+16.28%)
Mar 12, 2020 0.2034 0.2370 0.1790 0.1806 92,848 -0.08(-30.00%)
Mar 11, 2020 0.2342 0.2580 0.2342 0.2580 16,500 +0.00(+1.10%)
Mar 10, 2020 0.2826 0.2826 0.2500 0.2552 42,470 -0.04(-12.78%)
Mar 09, 2020 0.3100 0.3200 0.2470 0.2926 96,450 -0.08(-21.45%)
Mar 06, 2020 0.4070 0.4070 0.3725 0.3725 10,700 -0.04(-10.26%)
Mar 05, 2020 0.4030 0.4151 0.4000 0.4151 104,100 +0.01(+3.00%)
Mar 04, 2020 0.3973 0.4055 0.3954 0.4030 140,650 +0.01(+1.66%)
Mar 03, 2020 0.3900 0.4134 0.3800 0.3964 31,975 +0.01(+2.56%)
Mar 02, 2020 0.3659 0.3899 0.3518 0.3865 56,918 +0.04(+10.43%)
Feb 28, 2020 0.3846 0.3932 0.3500 0.3500 77,900 -0.07(-17.26%)
Feb 27, 2020 0.4500 0.4529 0.3911 0.4230 48,738 -0.05(-9.67%)
Feb 26, 2020 0.4767 0.4767 0.4600 0.4683 66,035 -0.01(-2.84%)
Feb 25, 2020 0.5121 0.5121 0.4820 0.4820 11,675 -0.04(-8.07%)
Feb 24, 2020 0.5322 0.5500 0.5100 0.5243 26,825 -0.00(-0.32%)
Feb 21, 2020 0.5511 0.5575 0.5147 0.5260 46,800 -0.00(-0.75%)
Feb 20, 2020 0.5247 0.5331 0.5247 0.5300 53,000 +0.02(+4.06%)
Feb 19, 2020 0.5200 0.5200 0.5015 0.5093 56,125 -0.00(-0.27%)
Feb 18, 2020 0.5094 0.5500 0.5000 0.5107 46,475 +0.01(+2.08%)
Feb 14, 2020 0.5300 0.5300 0.5003 0.5003 5,100 -0.04(-7.35%)
Feb 13, 2020 0.5500 0.5500 0.5328 0.5400 9,368 -0.01(-1.53%)
Feb 12, 2020 0.5030 0.5484 0.4900 0.5484 19,540 +0.05(+9.24%)
Feb 11, 2020 0.4966 0.5020 0.4907 0.5020 44,200 -0.02(-4.03%)
Feb 10, 2020 0.5178 0.5231 0.5000 0.5231 15,000 -0.01(-2.50%)
Feb 07, 2020 0.5612 0.5612 0.5000 0.5365 61,000 -0.01(-2.31%)
Feb 06, 2020 0.5650 0.5650 0.5492 0.5492 8,283 +0.00(+0.02%)
Feb 05, 2020 0.5650 0.5682 0.5491 0.5491 25,727 -0.01(-2.33%)
Feb 04, 2020 0.5780 0.5850 0.5622 0.5622 71,368 -0.01(-1.37%)
Feb 03, 2020 0.5780 0.5800 0.5350 0.5700 37,076 -0.01(-1.64%)
Jan 31, 2020 0.5955 0.5955 0.5700 0.5795 10,100 -0.02(-3.46%)
Jan 30, 2020 0.5714 0.6101 0.5714 0.6003 17,894 +0.04(+6.32%)
Jan 29, 2020 0.5739 0.7308 0.5646 0.5646 41,950 -0.03(-4.31%)
Jan 28, 2020 0.6050 0.6050 0.5738 0.5900 6,375 -0.02(-2.59%)
Jan 27, 2020 0.6166 0.6349 0.6000 0.6057 25,655 +0.01(+0.95%)
Jan 24, 2020 0.5651 0.6000 0.5612 0.6000 11,000 +0.02(+3.97%)
Jan 23, 2020 0.6100 0.6185 0.5771 0.5771 20,240 -0.03(-5.39%)
Jan 22, 2020 0.6630 0.6746 0.6100 0.6100 170,500 -0.03(-4.52%)
Jan 21, 2020 0.6900 0.6945 0.6389 0.6389 10,570 -0.03(-4.78%)
Jan 17, 2020 0.6799 0.6848 0.6538 0.6710 132,500 +0.01(+2.10%)
Jan 16, 2020 0.6517 0.6760 0.6517 0.6572 22,000 +0.01(+1.22%)
Jan 15, 2020 0.6609 0.6609 0.6493 0.6493 16,665 +0.01(+1.26%)
Jan 14, 2020 0.6400 0.6412 0.6400 0.6412 3,600 +0.00(+0.19%)
Jan 13, 2020 0.6468 0.6468 0.6400 0.6400 1,000 +0.00(+0.00%)
Jan 10, 2020 0.6400 0.6400 0.6400 0.6400 4,400 +0.02(+2.50%)
Jan 09, 2020 0.5996 0.6244 0.5996 0.6244 4,500 -0.00(-0.06%)
Jan 08, 2020 0.6223 0.6248 0.6223 0.6248 3,650 +0.03(+4.99%)
Jan 07, 2020 0.5813 0.5980 0.5700 0.5951 14,500 -0.00(-0.60%)
Jan 06, 2020 0.6113 0.6113 0.5987 0.5987 9,400 -0.01(-1.04%)
Jan 03, 2020 0.6060 0.6100 0.6030 0.6050 50,900 +0.01(+0.83%)
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.