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 (%)
Sep 30, 2020 1.140 1.161 1.110 1.119 99,563 -0.02(-1.82%)
Sep 29, 2020 1.137 1.180 1.114 1.140 147,308 +0.04(+3.64%)
Sep 28, 2020 1.100 1.150 1.080 1.100 228,657 +0.01(+0.92%)
Sep 25, 2020 1.070 1.100 1.050 1.090 107,500 +0.01(+0.93%)
Sep 24, 2020 1.050 1.130 1.007 1.080 228,440 +0.04(+3.85%)
Sep 23, 2020 1.250 1.256 1.030 1.040 410,952 -0.21(-16.80%)
Sep 22, 2020 1.250 1.286 1.230 1.250 68,942 +0.00(+0.00%)
Sep 21, 2020 1.300 1.300 1.200 1.250 131,380 -0.05(-3.85%)
Sep 18, 2020 1.290 1.320 1.270 1.300 58,400 +0.01(+0.78%)
Sep 17, 2020 1.320 1.320 1.270 1.290 55,620 -0.03(-2.27%)
Sep 16, 2020 1.320 1.350 1.284 1.320 101,740 +0.03(+2.33%)
Sep 15, 2020 1.330 1.330 1.280 1.290 71,074 -0.02(-1.56%)
Sep 14, 2020 1.280 1.355 1.275 1.310 79,066 +0.07(+5.35%)
Sep 11, 2020 1.307 1.310 1.227 1.244 89,700 -0.04(-2.82%)
Sep 10, 2020 1.330 1.350 1.280 1.280 67,369 -0.03(-2.14%)
Sep 09, 2020 1.290 1.331 1.278 1.308 127,751 -0.01(-0.91%)
Sep 08, 2020 1.400 1.427 1.315 1.320 132,775 -0.08(-5.75%)
Sep 04, 2020 1.250 1.401 1.245 1.401 197,600 +0.17(+13.57%)
Sep 03, 2020 1.330 1.330 1.206 1.233 218,445 +0.02(+1.92%)
Sep 02, 2020 1.230 1.300 1.141 1.210 466,215 -0.04(-3.12%)
Sep 01, 2020 1.370 1.370 1.230 1.249 375,972 -0.09(-6.79%)
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%)
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.