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 (%)
May 29, 2020 0.3400 0.3400 0.3279 0.3400 148,900 +0.01(+2.87%)
May 28, 2020 0.3446 0.3500 0.3235 0.3305 43,578 +0.00(+0.15%)
May 27, 2020 0.3479 0.3515 0.3283 0.3300 179,395 -0.05(-12.58%)
May 26, 2020 0.3800 0.3884 0.3641 0.3775 178,085 +0.02(+5.86%)
May 22, 2020 0.3558 0.3566 0.3420 0.3566 115,700 +0.01(+1.74%)
May 21, 2020 0.3500 0.3550 0.3318 0.3505 219,831 -0.01(-1.82%)
May 20, 2020 0.3996 0.3996 0.3481 0.3570 243,261 -0.03(-8.04%)
May 19, 2020 0.3954 0.4171 0.3800 0.3882 203,344 -0.01(-1.72%)
May 18, 2020 0.4050 0.4050 0.3900 0.3950 107,061 +0.01(+1.28%)
May 15, 2020 0.4078 0.4500 0.3725 0.3900 444,000 +0.00(+0.70%)
May 14, 2020 0.3437 0.3873 0.3400 0.3873 620,630 +0.06(+17.33%)
May 13, 2020 0.3000 0.3447 0.3000 0.3301 106,012 +0.03(+10.03%)
May 12, 2020 0.3271 0.3300 0.3000 0.3000 239,299 -0.02(-6.25%)
May 11, 2020 0.3434 0.3434 0.3200 0.3200 46,915 -0.01(-4.13%)
May 08, 2020 0.3438 0.3500 0.3338 0.3338 72,000 -0.00(-1.24%)
May 07, 2020 0.3378 0.3500 0.3322 0.3380 139,093 +0.01(+1.72%)
May 06, 2020 0.3261 0.3356 0.3200 0.3323 29,076 +0.01(+3.75%)
May 05, 2020 0.3100 0.3237 0.3000 0.3203 56,487 +0.01(+3.93%)
May 04, 2020 0.2975 0.3100 0.2975 0.3082 96,353 +0.01(+2.73%)
May 01, 2020 0.3060 0.3085 0.2982 0.3000 108,100 -0.00(-0.56%)
Apr 30, 2020 0.3132 0.3226 0.3001 0.3017 95,707 -0.00(-0.92%)
Apr 29, 2020 0.3195 0.3235 0.3000 0.3045 123,326 -0.01(-4.03%)
Apr 28, 2020 0.3478 0.3529 0.3146 0.3173 320,180 -0.02(-6.68%)
Apr 27, 2020 0.3578 0.3578 0.3131 0.3400 297,052 -0.00(-0.90%)
Apr 24, 2020 0.3450 0.3522 0.3189 0.3431 155,900 +0.01(+1.72%)
Apr 23, 2020 0.3233 0.3691 0.3165 0.3373 258,989 +0.01(+3.94%)
Apr 22, 2020 0.3183 0.3311 0.3013 0.3245 144,545 +0.02(+6.05%)
Apr 21, 2020 0.3266 0.3299 0.2996 0.3060 788,222 -0.01(-3.92%)
Apr 20, 2020 0.3008 0.3600 0.2802 0.3185 1,300,496 +0.03(+9.08%)
Apr 17, 2020 0.3027 0.3126 0.2900 0.2920 98,700 -0.02(-7.86%)
Apr 16, 2020 0.3369 0.3445 0.3036 0.3169 106,886 +0.00(+0.28%)
Apr 15, 2020 0.2840 0.3290 0.2802 0.3160 512,867 +0.03(+10.88%)
Apr 14, 2020 0.2589 0.2876 0.2589 0.2850 31,850 +0.03(+9.83%)
Apr 13, 2020 0.2560 0.2595 0.2398 0.2595 24,001 +0.00(+0.97%)
Apr 09, 2020 0.2500 0.2637 0.2487 0.2570 105,700 +0.01(+2.80%)
Apr 08, 2020 0.2565 0.2575 0.2493 0.2500 29,100 -0.01(-2.46%)
Apr 07, 2020 0.2640 0.2700 0.2563 0.2563 42,353 +0.00(+1.87%)
Apr 06, 2020 0.2548 0.2559 0.2492 0.2516 40,498 +0.00(+1.66%)
Apr 03, 2020 0.2250 0.2475 0.2194 0.2475 111,000 +0.02(+10.15%)
Apr 02, 2020 0.2494 0.2500 0.2190 0.2247 150,454 -0.03(-11.67%)
Apr 01, 2020 0.2550 0.2550 0.2450 0.2544 4,600 +0.02(+9.42%)
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%)
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.