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 (%)
Jul 31, 2020 1.730 1.800 1.722 1.800 160,200 +0.11(+6.51%)
Jul 30, 2020 1.610 1.710 1.600 1.690 263,169 +0.05(+2.95%)
Jul 29, 2020 1.683 1.760 1.620 1.642 108,596 -0.05(-2.86%)
Jul 28, 2020 1.720 1.780 1.650 1.690 108,987 -0.09(-5.06%)
Jul 27, 2020 1.830 1.900 1.750 1.780 345,521 -0.02(-1.11%)
Jul 24, 2020 1.720 1.820 1.700 1.800 219,200 +0.01(+0.81%)
Jul 23, 2020 1.789 1.840 1.710 1.786 205,050 -0.08(-4.52%)
Jul 22, 2020 1.870 1.967 1.723 1.870 261,850 -0.04(-2.35%)
Jul 21, 2020 1.927 2.000 1.880 1.915 252,939 +0.04(+1.86%)
Jul 20, 2020 1.830 1.890 1.760 1.880 270,363 +0.04(+2.17%)
Jul 17, 2020 1.770 1.860 1.740 1.840 330,900 +0.20(+12.16%)
Jul 16, 2020 1.610 1.780 1.610 1.641 192,267 +0.09(+5.84%)
Jul 15, 2020 1.640 1.640 1.540 1.550 219,981 -0.06(-3.55%)
Jul 14, 2020 1.530 1.607 1.370 1.607 540,939 +0.02(+1.50%)
Jul 13, 2020 1.843 1.950 1.534 1.583 551,900 -0.26(-13.95%)
Jul 10, 2020 2.070 2.100 1.700 1.840 646,500 -0.11(-5.52%)
Jul 09, 2020 1.810 2.140 1.648 1.948 895,668 +0.32(+19.48%)
Jul 08, 2020 1.324 1.650 1.290 1.630 757,827 +0.81(+99.32%)
Jul 07, 2020 0.7913 0.8533 0.7700 0.8178 153,811 +0.02(+3.06%)
Jul 06, 2020 0.7131 0.8491 0.6984 0.7935 361,123 +0.13(+19.32%)
Jul 02, 2020 0.6871 0.6884 0.6484 0.6650 342,300 -0.05(-7.63%)
Jul 01, 2020 0.6500 0.7275 0.6200 0.7199 218,652 +0.04(+5.45%)
Jun 30, 2020 0.6300 0.7200 0.6236 0.6827 764,610 +0.07(+11.57%)
Jun 29, 2020 0.5851 0.6200 0.5769 0.6119 289,659 +0.03(+5.30%)
Jun 26, 2020 0.6095 0.6398 0.5600 0.5811 367,000 -0.02(-3.15%)
Jun 25, 2020 0.5531 0.6049 0.5060 0.6000 644,765 +0.07(+13.08%)
Jun 24, 2020 0.4571 0.5413 0.4544 0.5306 820,755 +0.21(+64.27%)
Jun 22, 2020 0.3230 0.3230 0.3230 0 +0.01(+3.36%)
Jun 19, 2020 0.3065 0.3150 0.3061 0.3125 29,900 +0.01(+2.56%)
Jun 18, 2020 0.3166 0.3190 0.2941 0.3047 98,580 -0.00(-1.55%)
Jun 17, 2020 0.3135 0.3220 0.3094 0.3095 28,577 +0.01(+2.15%)
Jun 16, 2020 0.3051 0.3166 0.2900 0.3030 87,566 -0.01(-2.38%)
Jun 15, 2020 0.3046 0.3170 0.3000 0.3104 124,100 -0.01(-3.03%)
Jun 12, 2020 0.3106 0.3318 0.3106 0.3201 106,600 +0.00(+0.98%)
Jun 11, 2020 0.3311 0.3406 0.3170 0.3170 47,752 -0.03(-7.71%)
Jun 10, 2020 0.3375 0.3435 0.3300 0.3435 39,705 +0.01(+2.32%)
Jun 09, 2020 0.3320 0.3357 0.3240 0.3357 67,725 -0.00(-0.68%)
Jun 08, 2020 0.3459 0.3459 0.3262 0.3380 25,433 +0.01(+1.93%)
Jun 05, 2020 0.3392 0.3470 0.3200 0.3316 75,100 -0.01(-2.47%)
Jun 04, 2020 0.3353 0.3400 0.3285 0.3400 51,304 +0.01(+3.12%)
Jun 03, 2020 0.3400 0.3440 0.3218 0.3297 82,410 -0.01(-3.48%)
Jun 02, 2020 0.3721 0.3721 0.3332 0.3416 89,700 -0.01(-4.18%)
Jun 01, 2020 0.3464 0.3853 0.3464 0.3565 106,351 +0.02(+4.85%)
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%)
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.