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 (%)
Aug 31, 2020 1.440 1.470 1.340 1.340 230,806 -0.06(-4.29%)
Aug 28, 2020 1.505 1.505 1.348 1.400 177,500 +0.01(+0.72%)
Aug 27, 2020 1.385 1.530 1.340 1.390 157,394 +0.04(+2.96%)
Aug 26, 2020 1.360 1.405 1.250 1.350 236,071 +0.02(+1.50%)
Aug 25, 2020 1.340 1.410 1.197 1.330 319,601 +0.03(+2.31%)
Aug 24, 2020 1.435 1.435 1.250 1.300 409,504 -0.09(-6.15%)
Aug 21, 2020 1.420 1.442 1.370 1.385 92,200 -0.08(-5.77%)
Aug 20, 2020 1.380 1.470 1.317 1.470 276,079 +0.08(+6.08%)
Aug 19, 2020 1.550 1.583 1.335 1.386 278,498 -0.12(-7.82%)
Aug 18, 2020 1.670 1.696 1.503 1.503 125,790 -0.10(-6.04%)
Aug 17, 2020 1.790 1.790 1.600 1.600 172,795 +0.02(+1.46%)
Aug 14, 2020 1.570 1.652 1.540 1.577 79,800 +0.01(+0.45%)
Aug 13, 2020 1.600 1.600 1.511 1.570 216,514 +0.05(+3.56%)
Aug 12, 2020 1.480 1.600 1.480 1.516 99,143 +0.04(+2.43%)
Aug 11, 2020 1.470 1.540 1.400 1.480 279,878 -0.15(-9.20%)
Aug 10, 2020 1.500 1.660 1.500 1.630 409,500 +0.18(+12.36%)
Aug 07, 2020 1.545 1.570 1.436 1.451 346,400 -0.10(-6.41%)
Aug 06, 2020 1.630 1.740 1.520 1.550 290,658 -0.07(-4.32%)
Aug 05, 2020 1.890 1.890 1.550 1.620 844,699 -0.35(-17.75%)
Aug 04, 2020 1.900 2.080 1.900 1.970 204,129 +0.09(+4.77%)
Aug 03, 2020 1.880 1.950 1.800 1.880 190,556 +0.08(+4.44%)
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%)
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.