Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viva Gold Corp (OP: VAUCF )

0.1150 -0.0006 (-0.52%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 12, 2024 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 0.3294 0.3294 0.3011 0.3099 55,170 -0.04(-10.46%)
Aug 28, 2020 0.3415 0.3461 0.3415 0.3461 3,000 +0.01(+2.55%)
Aug 25, 2020 0.3375 0.3375 0.3375 0 -0.01(-3.52%)
Aug 24, 2020 0.3600 0.3600 0.3438 0.3498 21,250 +0.01(+1.77%)
Aug 21, 2020 0.3382 0.3437 0.3382 0.3437 1,500 +0.00(+1.36%)
Aug 20, 2020 0.3400 0.3400 0.3391 0.3391 13,500 +0.00(+0.33%)
Aug 19, 2020 0.3400 0.3500 0.3380 0.3380 78,341 -0.00(-0.53%)
Aug 18, 2020 0.3292 0.3399 0.3135 0.3398 30,062 +0.01(+2.66%)
Aug 17, 2020 0.3403 0.3499 0.3066 0.3310 18,683 -0.01(-2.47%)
Aug 14, 2020 0.3322 0.3394 0.3296 0.3394 29,700 +0.00(+0.83%)
Aug 13, 2020 0.3210 0.3500 0.3157 0.3366 144,800 +0.03(+8.58%)
Aug 12, 2020 0.3278 0.3299 0.3100 0.3100 6,781 -0.02(-6.06%)
Aug 11, 2020 0.3121 0.3300 0.2781 0.3300 39,655 +0.01(+3.29%)
Aug 10, 2020 0.3161 0.3402 0.3052 0.3195 204,200 +0.02(+8.27%)
Aug 07, 2020 0.2474 0.3071 0.2474 0.2951 70,300 +0.02(+5.39%)
Aug 06, 2020 0.2733 0.2862 0.2730 0.2800 30,500 -0.01(-3.15%)
Aug 05, 2020 0.2917 0.2917 0.2891 0.2891 11,000 +0.02(+6.68%)
Aug 04, 2020 0.2600 0.2897 0.2600 0.2710 44,983 +0.02(+8.40%)
Aug 03, 2020 0.2500 0.2600 0.2500 0.2500 10,133 -0.00(-0.40%)
Jul 31, 2020 0.2531 0.2682 0.2500 0.2510 22,900 -0.01(-3.46%)
Jul 30, 2020 0.2602 0.2680 0.2600 0.2600 7,523 -0.01(-4.13%)
Jul 29, 2020 0.3019 0.3019 0.2695 0.2712 3,880 +0.01(+2.53%)
Jul 28, 2020 0.2713 0.2713 0.2645 0.2645 9,100 -0.01(-1.86%)
Jul 27, 2020 0.2950 0.2987 0.2688 0.2695 26,350 -0.01(-4.50%)
Jul 24, 2020 0.2818 0.2822 0.2818 0.2822 14,000 +0.01(+2.17%)
Jul 23, 2020 0.2875 0.2875 0.2762 0.2762 750 +0.00(+1.58%)
Jul 22, 2020 0.2908 0.2908 0.2719 0.2719 8,050 -0.02(-7.83%)
Jul 21, 2020 0.2971 0.2971 0.2902 0.2950 37,000 +0.00(+0.00%)
Jul 20, 2020 0.3150 0.3150 0.2950 0.2950 14,125 +0.01(+2.11%)
Jul 17, 2020 0.3041 0.3041 0.2889 0.2889 18,400 +0.00(+0.56%)
Jul 16, 2020 0.3057 0.3057 0.2856 0.2873 12,418 -0.01(-2.61%)
Jul 14, 2020 0.2950 0.2950 0.2950 0 -0.00(-1.21%)
Jul 13, 2020 0.2999 0.3209 0.2855 0.2986 45,462 +0.01(+4.01%)
Jul 10, 2020 0.2700 0.2871 0.2613 0.2871 169,000 +0.02(+7.53%)
Jul 09, 2020 0.2660 0.2699 0.2660 0.2670 26,450 -0.00(-1.18%)
Jul 08, 2020 0.2841 0.2850 0.2702 0.2702 34,820 -0.01(-3.29%)
Jul 07, 2020 0.2724 0.2849 0.2724 0.2794 38,500 +0.02(+7.34%)
Jul 06, 2020 0.2550 0.2603 0.2550 0.2603 11,000 +0.02(+10.48%)
Jul 02, 2020 0.2590 0.2590 0.2282 0.2356 16,400 -0.02(-8.33%)
Jul 01, 2020 0.2480 0.2570 0.2480 0.2570 6,200 +0.02(+9.78%)
Jun 30, 2020 0.2363 0.2378 0.2295 0.2341 30,800 +0.03(+14.64%)
Jun 26, 2020 0.2042 0.2042 0.2042 0 +0.00(+2.10%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2000 0.2000 0 +0.01(+4.00%)
Jun 10, 2020 0.1900 0.1923 0.1900 0.1923 5,500 +0.01(+6.24%)
Jun 09, 2020 0.1810 0.1810 0.1810 20 +0.00(+0.00%)
Jun 08, 2020 0.1900 0.1916 0.1810 0.1810 9,750 -0.02(-9.50%)
Jun 05, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jun 04, 2020 0.2000 0.2000 0.1900 0.2000 56,000 +0.00(+1.63%)
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.