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

Viva Gold (OP: VAUCF )

0.1000 +0.0026 (+2.67%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 20, 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 (%)
Apr 30, 2020 0.2000 0.2426 0.1984 0.2179 15,600 -0.01(-5.26%)
Apr 29, 2020 0.2391 0.2391 0.2000 0.2300 8,210 +0.03(+14.03%)
Apr 28, 2020 0.2017 0.2017 0.2017 0.2017 500 -0.00(-1.13%)
Apr 27, 2020 0.1885 0.2040 0.1885 0.2040 1,501 +0.01(+4.29%)
Apr 23, 2020 0.1956 0.1956 0.1956 0 +0.00(+1.87%)
Apr 14, 2020 0.1920 0.1920 0.1920 0 +0.01(+2.67%)
Apr 13, 2020 0.1870 0.1870 0.1870 0.1870 100 +0.04(+28.97%)
Apr 09, 2020 0.1450 0.1503 0.1450 0.1450 25,000 -0.01(-3.33%)
Apr 08, 2020 0.1075 0.1513 0.1075 0.1500 6,500 +0.01(+10.29%)
Apr 07, 2020 0.1360 0.1360 0.1360 0.1360 1,000 -0.00(-1.95%)
Apr 06, 2020 0.1490 0.1490 0.1387 0.1387 8,000 -0.03(-19.45%)
Apr 01, 2020 0.1722 0.1722 0.1722 0 -0.00(-0.98%)
Mar 31, 2020 0.1598 0.1739 0.1598 0.1739 2,000 +0.01(+7.02%)
Mar 30, 2020 0.1697 0.1697 0.1625 0.1625 11,999 +0.01(+4.97%)
Mar 25, 2020 0.1548 0.1548 0.1548 0 +0.01(+9.40%)
Mar 24, 2020 0.1415 0.1415 0.1415 0.1415 1,000 +0.01(+10.46%)
Mar 19, 2020 0.1281 0.1281 0.1281 0 -0.02(-11.66%)
Mar 18, 2020 0.1243 0.1450 0.1243 0.1450 27,500 +0.01(+11.03%)
Mar 13, 2020 0.1306 0.1306 0.1306 0 -0.01(-9.93%)
Mar 12, 2020 0.1450 0.1450 0.1450 0.1450 21,524 +0.00(+3.57%)
Mar 11, 2020 0.1400 0.1400 0.1400 0.1400 14,000 -0.03(-15.61%)
Mar 10, 2020 0.1659 0.1659 0.1659 0.1659 1,300 +0.03(+18.50%)
Mar 09, 2020 0.1400 0.1495 0.1320 0.1400 40,399 +0.00(+0.00%)
Mar 06, 2020 0.1400 0.1400 0.1400 0.1400 6,000 -0.00(-3.45%)
Mar 03, 2020 0.1450 0.1450 0.1450 0 -0.00(-3.14%)
Mar 02, 2020 0.1423 0.1497 0.1423 0.1497 5,200 +0.01(+10.89%)
Feb 28, 2020 0.1450 0.1530 0.1350 0.1350 48,500 -0.06(-30.77%)
Feb 27, 2020 0.1546 0.1950 0.1546 0.1950 21,104 +0.03(+15.38%)
Feb 26, 2020 0.1800 0.1800 0.1690 0.1690 21,000 -0.00(-0.29%)
Feb 25, 2020 0.1610 0.1695 0.1610 0.1695 57,000 +0.01(+3.35%)
Feb 24, 2020 0.1730 0.1730 0.1584 0.1640 15,100 -0.01(-4.65%)
Feb 21, 2020 0.1720 0.1720 0.1720 0.1720 18,000 +0.00(+0.00%)
Feb 18, 2020 0.1720 0.1720 0.1720 0 +0.00(+0.58%)
Feb 11, 2020 0.1710 0.1710 0.1710 0 +0.00(+0.00%)
Feb 10, 2020 0.1700 0.1710 0.1700 0.1710 15,000 +0.00(+2.15%)
Feb 07, 2020 0.1674 0.1674 0.1674 0.1674 1,000 +0.01(+4.62%)
Feb 05, 2020 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 04, 2020 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-1.45%)
Jan 31, 2020 0.1725 0.1725 0.1725 0 +0.00(+1.17%)
Jan 30, 2020 0.1705 0.1705 0.1705 0.1705 1,000 +0.00(+0.29%)
Jan 22, 2020 0.1700 0.1700 0.1700 0 -0.00(-1.28%)
Jan 17, 2020 0.1722 0.1722 0.1722 0 +0.01(+3.11%)
Jan 16, 2020 0.1660 0.1670 0.1660 0.1670 14,500 -0.02(-9.14%)
Jan 10, 2020 0.1838 0.1838 0.1838 0 +0.01(+5.63%)
Jan 08, 2020 0.1740 0.1740 0.1740 0 -0.02(-7.94%)
Jan 06, 2020 0.1890 0.1890 0.1890 0 +0.00(+0.27%)
Jan 03, 2020 0.1850 0.2000 0.1786 0.1885 33,500 -0.01(-5.75%)
Dec 30, 2019 0.2000 0.2000 0.2000 0 -0.01(-3.19%)
Dec 27, 2019 0.2066 0.2066 0.2066 0.2066 15,000 +0.01(+3.30%)
Dec 23, 2019 0.2000 0.2000 0.2000 0 +0.00(+2.20%)
Dec 20, 2019 0.1926 0.1957 0.1893 0.1957 18,500 +0.01(+4.82%)
Dec 19, 2019 0.1866 0.2057 0.1866 0.1867 44,100 -0.01(-6.65%)
Dec 17, 2019 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 16, 2019 0.2000 0.2000 0.2300 4,200 +0.03(+15.00%)
Dec 13, 2019 0.2175 0.2175 0.1800 0.2000 24,000 -0.01(-3.38%)
Dec 12, 2019 0.2050 0.2070 0.2016 0.2070 23,000 +0.03(+19.10%)
Dec 10, 2019 0.1738 0.1738 0.1738 0 -0.03(-13.10%)
Dec 09, 2019 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Dec 06, 2019 0.2000 0.2000 0.1980 0.2000 30,000 -0.01(-4.17%)
Dec 05, 2019 0.2200 0.2227 0.2087 0.2087 87,000 -0.02(-7.45%)
Dec 04, 2019 0.2200 0.2310 0.2200 0.2255 4,100 +0.01(+2.55%)
Dec 03, 2019 0.2105 0.2300 0.2086 0.2199 78,142 +0.01(+5.32%)
Dec 02, 2019 0.2031 0.2096 0.2031 0.2088 4,100 +0.01(+2.81%)
Nov 29, 2019 0.1880 0.2031 0.1880 0.2031 10,000 +0.00(+1.55%)
Nov 27, 2019 0.1790 0.2000 0.1657 0.2000 53,200 +0.02(+12.80%)
Nov 26, 2019 0.1523 0.1883 0.1523 0.1773 224,217 +0.02(+11.51%)
Nov 18, 2019 0.1590 0.1590 0.1590 0 -0.03(-16.80%)
Nov 11, 2019 0.1911 0.1911 0.1911 0 -0.01(-3.48%)
Nov 08, 2019 0.2069 0.2069 0.1980 200 -0.01(-4.30%)
Nov 01, 2019 0.2069 0.2069 0.2069 0 +0.01(+7.20%)
Oct 29, 2019 0.1930 0.1930 0.1930 0 +0.02(+9.91%)
Oct 17, 2019 0.1756 0.1756 0.1756 0 -0.03(-14.17%)
Oct 16, 2019 0.2046 0.2046 0.2046 0.2046 2,500 -0.04(-17.13%)
Oct 14, 2019 0.2469 0.2469 0.2469 0 +0.04(+21.57%)
Oct 07, 2019 0.2031 0.2031 0.2031 0 +0.01(+6.89%)
Oct 03, 2019 0.1900 0.1900 0.1900 0 -0.01(-6.22%)
Oct 02, 2019 0.1900 0.2026 0.1900 0.2026 2,500 +0.00(+0.80%)
Oct 01, 2019 0.2010 0.2010 0.2010 0.2010 1,000 +0.01(+5.79%)
Sep 26, 2019 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Sep 20, 2019 0.1830 0.1830 0.1830 0 +0.00(+1.67%)
Sep 16, 2019 0.1800 0.1800 0.1800 0 -0.01(-4.91%)
Sep 12, 2019 0.1893 0.1893 0.1893 0 +0.01(+5.17%)
Sep 10, 2019 0.1800 0.1800 0.1800 0 +0.01(+4.17%)
Sep 09, 2019 0.1940 0.1940 0.1728 0.1728 18,000 -0.00(-1.48%)
Sep 03, 2019 0.1754 0.1754 0.1754 0 -0.01(-5.44%)
Aug 29, 2019 0.1855 0.1855 0.1855 0 +0.01(+5.40%)
Aug 28, 2019 0.1760 0.1760 0.1760 0.1760 1,000 -0.02(-12.00%)
Aug 22, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.20%)
Aug 16, 2019 0.1996 0.1996 0.1996 0 -0.01(-4.95%)
Aug 14, 2019 0.2100 0.2100 0.2100 0 +0.01(+4.27%)
Aug 12, 2019 0.2014 0.2014 0.2014 0 -0.00(-0.54%)
Aug 09, 2019 0.2100 0.2100 0.1978 0.2025 66,600 -0.02(-8.74%)
Aug 07, 2019 0.2219 0.2219 0.2219 0 +0.00(+0.86%)
Aug 06, 2019 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-3.25%)
Aug 02, 2019 0.2274 0.2274 0.2274 0 -0.00(-0.79%)
Aug 01, 2019 0.2200 0.2300 0.2200 0.2292 14,500 +0.02(+7.50%)
Jul 30, 2019 0.2132 0.2132 0.2132 0 -0.04(-15.40%)
Jul 29, 2019 0.2520 0.2520 0.2520 0.2520 800 +0.00(+0.96%)
Jul 26, 2019 0.2514 0.2514 0.2379 0.2496 7,500 +0.00(+0.04%)
Jul 25, 2019 0.2300 0.2586 0.2300 0.2495 58,500 +0.03(+13.41%)
Jul 24, 2019 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Jul 23, 2019 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Jul 17, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2019 0.2300 0.2300 0.2300 0.2300 3,000 +0.02(+9.42%)
Jul 11, 2019 0.2102 0.2102 0.2102 0 -0.01(-4.45%)
Jul 10, 2019 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jul 08, 2019 0.2200 0.2200 0.2200 0 -0.02(-9.09%)
Jul 05, 2019 0.2420 0.2420 0.2420 0.2420 200 +0.02(+6.98%)
Jul 03, 2019 0.2262 0.2262 0.2262 0.2262 3,000 -0.02(-9.52%)
Jul 02, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.56%)
Jun 25, 2019 0.2486 0.2486 0.2486 0 +0.01(+3.24%)
Jun 24, 2019 0.2310 0.2408 0.2310 0.2408 4,500 +0.00(+2.12%)
Jun 21, 2019 0.2447 0.2447 0.2230 0.2358 18,000 +0.03(+12.23%)
Jun 20, 2019 0.2380 0.2380 0.2101 0.2101 6,541 -0.00(-2.28%)
Jun 18, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.19%)
Jun 17, 2019 0.2146 0.2146 0.2146 0.2146 13,000 -0.00(-0.19%)
Jun 14, 2019 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+3.81%)
Jun 13, 2019 0.2071 0.2071 0.2071 0.2071 500 -0.00(-1.05%)
Jun 10, 2019 0.2093 0.2093 0.2093 0 -0.02(-7.39%)
Jun 07, 2019 0.2070 0.2260 0.2070 0.2260 3,400 +0.00(+0.00%)
Jun 05, 2019 0.2260 0.2260 0.2260 0 -0.00(-0.04%)
Jun 04, 2019 0.2261 0.2261 0.2261 0.2261 2,000 +0.00(+0.94%)
Jun 03, 2019 0.2264 0.2264 0.2200 0.2240 24,500 +0.00(+0.00%)
May 31, 2019 0.2240 0.2240 0.2240 0.2240 5,000 -0.00(-0.04%)
May 30, 2019 0.2241 0.2241 0.2241 0.2241 10,000 -0.01(-2.57%)
May 29, 2019 0.2270 0.2300 0.2270 0.2300 6,441 +0.01(+2.59%)
May 28, 2019 0.2280 0.2280 0.2229 0.2242 5,837 -0.01(-5.00%)
May 24, 2019 0.2360 0.2487 0.2071 0.2360 60,000 +0.00(+1.37%)
May 23, 2019 0.2339 0.2355 0.2225 0.2328 16,500 +0.03(+14.68%)
May 21, 2019 0.2030 0.2030 0.2030 0 -0.02(-8.56%)
May 17, 2019 0.2220 0.2220 0.2220 0 -0.02(-9.68%)
May 14, 2019 0.2458 0.2458 0.2458 0 -0.00(-0.89%)
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.