Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viva Gold (TSV: VAU )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 22, 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, 2021 0.2900 0.2900 0.2850 0.2900 59,653 +0.00(+0.00%)
Apr 29, 2021 0.3000 0.3000 0.2850 0.2900 54,000 -0.01(-3.33%)
Apr 28, 2021 0.3050 0.3050 0.2950 0.3000 34,950 +0.00(+0.00%)
Apr 27, 2021 0.3000 0.3000 0.3000 0.3000 2,001 +0.00(+0.00%)
Apr 23, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 22, 2021 0.3100 0.3300 0.3000 0.3000 31,100 -0.01(-3.23%)
Apr 21, 2021 0.3100 0.3100 0.3100 0.3100 2,900 +0.01(+3.33%)
Apr 19, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 16, 2021 0.3100 0.3100 0.3000 0.3000 20,700 -0.01(-3.23%)
Apr 15, 2021 0.3300 0.3300 0.3100 0.3100 75,400 -0.01(-3.13%)
Apr 14, 2021 0.3300 0.3300 0.3200 0.3200 25,000 +0.01(+1.59%)
Apr 13, 2021 0.3150 0.3150 0.3150 300 +0.00(+0.00%)
Apr 12, 2021 0.3050 0.3150 0.3000 0.3150 10,484 +0.01(+3.28%)
Apr 09, 2021 0.2900 0.3050 0.2900 0.3050 22,000 -0.02(-6.15%)
Apr 08, 2021 0.3000 0.3250 0.3000 0.3250 24,500 +0.02(+4.84%)
Apr 07, 2021 0.2950 0.3250 0.2900 0.3100 121,500 +0.03(+8.77%)
Apr 06, 2021 0.2700 0.2850 0.2700 0.2850 120,000 +0.02(+7.55%)
Apr 05, 2021 0.2800 0.2900 0.2650 0.2650 41,999 +0.00(+0.00%)
Apr 01, 2021 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Mar 31, 2021 0.2950 0.2950 0.2850 0.2900 33,633 -0.01(-1.69%)
Mar 30, 2021 0.2950 0.2950 0.2950 0.2950 500 -0.01(-1.67%)
Mar 29, 2021 0.3000 0.3000 0.3000 0.3000 25,500 +0.00(+0.00%)
Mar 25, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 24, 2021 0.3250 0.3250 0.3200 0.3200 6,000 -0.03(-8.57%)
Mar 23, 2021 0.3500 0.3600 0.3100 0.3500 45,000 -0.02(-4.11%)
Mar 22, 2021 0.3650 0.3650 0.3650 0.3650 67,500 +0.02(+4.29%)
Mar 19, 2021 0.3500 0.3500 0.3500 0.3500 19,000 +0.01(+1.45%)
Mar 18, 2021 0.3500 0.3550 0.3400 0.3450 9,500 +0.00(+1.47%)
Mar 17, 2021 0.3400 0.3500 0.3400 0.3400 31,000 -0.02(-5.56%)
Mar 16, 2021 0.3100 0.3750 0.3100 0.3600 215,335 +0.03(+9.09%)
Mar 15, 2021 0.3600 0.3650 0.3300 0.3300 13,389 -0.02(-5.71%)
Mar 12, 2021 0.2800 0.3850 0.2800 0.3500 246,156 +0.08(+29.63%)
Mar 11, 2021 0.2800 0.2900 0.2700 0.2700 128,000 +0.00(+0.00%)
Mar 10, 2021 0.2700 0.2700 0.2700 0.2700 109,950 -0.01(-3.57%)
Mar 09, 2021 0.2800 0.2800 0.2550 0.2800 138,000 +0.02(+7.69%)
Mar 05, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 04, 2021 0.2500 0.2650 0.2450 0.2500 139,929 +0.00(+0.00%)
Mar 03, 2021 0.2700 0.2800 0.2400 0.2500 408,750 -0.03(-10.71%)
Mar 02, 2021 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Mar 01, 2021 0.2700 0.2950 0.2700 0.2800 4,500 +0.01(+3.70%)
Feb 26, 2021 0.2650 0.2700 0.2500 0.2700 70,879 -0.01(-3.57%)
Feb 25, 2021 0.2800 0.2900 0.2650 0.2800 65,000 +0.00(+0.00%)
Feb 24, 2021 0.2800 0.2800 0.2650 0.2800 14,600 +0.03(+12.00%)
Feb 23, 2021 0.2500 0.2500 0.2500 0.2500 5,250 -0.02(-7.41%)
Feb 22, 2021 0.2600 0.2700 0.2600 0.2700 8,500 -0.01(-5.26%)
Feb 19, 2021 0.2850 0.2850 0.2850 0.2850 32,500 -0.01(-3.39%)
Feb 18, 2021 0.2950 0.2950 0.2950 5 +0.00(+0.00%)
Feb 16, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Feb 12, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 10, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 09, 2021 0.2700 0.2700 0.2700 0.2700 4,500 -0.01(-5.26%)
Feb 08, 2021 0.2700 0.2850 0.2600 0.2850 41,000 +0.02(+9.62%)
Feb 05, 2021 0.2600 0.2800 0.2400 0.2600 105,500 +0.00(+0.00%)
Feb 04, 2021 0.2500 0.2600 0.2450 0.2600 6,600 +0.00(+0.00%)
Feb 03, 2021 0.2600 0.2600 0.2450 0.2600 172,750 +0.01(+1.96%)
Feb 02, 2021 0.2600 0.2600 0.2500 0.2550 50,000 +0.01(+2.00%)
Feb 01, 2021 0.2450 0.2900 0.2450 0.2500 239,406 +0.01(+4.17%)
Jan 29, 2021 0.2350 0.2400 0.2300 0.2400 82,500 +0.01(+2.13%)
Jan 28, 2021 0.2250 0.2350 0.2200 0.2350 25,805 +0.01(+4.44%)
Jan 27, 2021 0.2300 0.2300 0.2250 0.2250 59,000 -0.01(-2.17%)
Jan 26, 2021 0.2400 0.2400 0.2300 0.2300 113,000 +0.00(+0.00%)
Jan 25, 2021 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Jan 22, 2021 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Jan 20, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Jan 15, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jan 14, 2021 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-1.92%)
Jan 13, 2021 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Jan 12, 2021 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-5.26%)
Jan 11, 2021 0.2650 0.2850 0.2550 0.2850 36,500 -0.01(-3.39%)
Jan 08, 2021 0.2950 0.3000 0.2950 0.2950 24,000 +0.02(+7.27%)
Jan 07, 2021 0.2900 0.3100 0.2750 0.2750 152,000 +0.00(+0.00%)
Jan 06, 2021 0.3000 0.3200 0.2750 0.2750 15,100 -0.02(-8.33%)
Jan 05, 2021 0.2550 0.3300 0.2500 0.3000 81,700 +0.02(+9.09%)
Jan 04, 2021 0.2500 0.2750 0.2400 0.2750 33,200 +0.00(+0.00%)
Dec 29, 2020 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Dec 24, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 23, 2020 0.2400 0.2500 0.2400 0.2500 16,553 +0.00(+0.00%)
Dec 22, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Dec 21, 2020 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Dec 18, 2020 0.2300 0.2400 0.2300 0.2400 16,000 +0.01(+4.35%)
Dec 17, 2020 0.2300 0.2300 0.2300 0.2300 15,697 -0.01(-4.17%)
Dec 11, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 10, 2020 0.2350 0.2350 0.2150 0.2350 14,500 +0.00(+2.17%)
Dec 08, 2020 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 02, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 01, 2020 0.2550 0.2550 0.2500 0.2500 47,700 +0.00(+0.00%)
Nov 30, 2020 0.2450 0.2500 0.2450 0.2500 19,000 -0.01(-1.96%)
Nov 25, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Nov 24, 2020 0.2550 0.2600 0.2500 0.2600 100,000 +0.01(+1.96%)
Nov 23, 2020 0.2300 0.2550 0.2300 0.2550 4,500 +0.01(+4.08%)
Nov 20, 2020 0.2400 0.2450 0.2350 0.2450 14,000 +0.02(+8.89%)
Nov 19, 2020 0.2450 0.2450 0.2250 0.2250 57,600 -0.04(-13.46%)
Nov 18, 2020 0.2550 0.2600 0.2550 0.2600 59,070 +0.01(+1.96%)
Nov 17, 2020 0.2550 0.2550 0.2550 0.2550 16,840 -0.01(-1.92%)
Nov 16, 2020 0.2550 0.2600 0.2550 0.2600 29,072 +0.01(+4.00%)
Nov 13, 2020 0.2500 0.2500 0.2450 0.2500 37,000 +0.00(+0.00%)
Nov 12, 2020 0.2500 0.2500 0.2450 0.2500 25,500 +0.00(+0.00%)
Nov 11, 2020 0.2400 0.2500 0.2400 0.2500 61,500 +0.01(+4.17%)
Nov 10, 2020 0.2450 0.2450 0.2400 0.2400 46,700 -0.01(-4.00%)
Nov 09, 2020 0.2800 0.2800 0.2400 0.2500 106,600 -0.03(-10.71%)
Nov 06, 2020 0.2650 0.2800 0.2650 0.2800 17,500 +0.01(+1.82%)
Nov 05, 2020 0.2600 0.2750 0.2600 0.2750 61,893 +0.03(+10.00%)
Nov 03, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 02, 2020 0.2700 0.2700 0.2450 0.2500 93,923 -0.01(-1.96%)
Oct 30, 2020 0.2500 0.2650 0.2500 0.2550 92,000 +0.01(+2.00%)
Oct 29, 2020 0.2250 0.2500 0.2250 0.2500 57,500 +0.02(+6.38%)
Oct 28, 2020 0.2400 0.2400 0.2250 0.2350 69,500 -0.01(-2.08%)
Oct 27, 2020 0.2650 0.2650 0.2400 0.2400 56,896 -0.03(-11.11%)
Oct 26, 2020 0.2950 0.2950 0.2550 0.2700 189,584 -0.03(-10.00%)
Oct 23, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Oct 22, 2020 0.2850 0.2950 0.2750 0.2800 37,200 -0.04(-12.50%)
Oct 21, 2020 0.3050 0.3200 0.2800 0.3200 51,800 +0.01(+1.59%)
Oct 20, 2020 0.2900 0.3150 0.2900 0.3150 10,212 +0.01(+1.61%)
Oct 19, 2020 0.3100 0.3100 0.3100 0.3100 47,750 +0.01(+1.64%)
Oct 16, 2020 0.3100 0.3200 0.2950 0.3050 71,047 -0.01(-1.61%)
Oct 15, 2020 0.3150 0.3150 0.3000 0.3100 72,250 -0.02(-6.06%)
Oct 09, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Oct 07, 2020 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Oct 06, 2020 0.3300 0.3300 0.3100 0.3100 6,000 -0.03(-8.82%)
Oct 05, 2020 0.3450 0.3450 0.3400 0.3400 3,500 -0.01(-2.86%)
Oct 01, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 30, 2020 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-6.67%)
Sep 29, 2020 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Sep 28, 2020 0.3000 0.4000 0.3000 0.3800 40,780 +0.05(+16.92%)
Sep 25, 2020 0.3000 0.3250 0.3000 0.3250 22,000 +0.03(+8.33%)
Sep 24, 2020 0.3100 0.3150 0.3000 0.3000 170,955 -0.02(-6.25%)
Sep 23, 2020 0.3350 0.3350 0.3200 0.3200 109,050 -0.03(-8.57%)
Sep 22, 2020 0.3500 0.3500 0.3500 0.3500 829 -0.02(-4.11%)
Sep 21, 2020 0.3600 0.3650 0.3500 0.3650 81,000 -0.02(-3.95%)
Sep 18, 2020 0.3600 0.3800 0.3600 0.3800 6,580 +0.00(+0.00%)
Sep 17, 2020 0.3600 0.3800 0.3600 0.3800 18,847 +0.02(+5.56%)
Sep 16, 2020 0.3800 0.3800 0.3600 0.3600 4,227 +0.01(+2.86%)
Sep 15, 2020 0.3800 0.3800 0.3500 0.3500 12,000 -0.03(-7.89%)
Sep 14, 2020 0.3500 0.3800 0.3500 0.3800 20,125 +0.03(+8.57%)
Sep 11, 2020 0.3600 0.3600 0.3500 0.3500 4,500 -0.02(-5.41%)
Sep 10, 2020 0.3600 0.3700 0.3600 0.3700 6,000 +0.02(+5.71%)
Sep 09, 2020 0.3600 0.3800 0.3500 0.3500 83,534 -0.01(-2.78%)
Sep 08, 2020 0.3600 0.3750 0.3600 0.3600 12,350 -0.02(-5.26%)
Sep 04, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 03, 2020 0.3700 0.3700 0.3700 0.3700 25,404 -0.02(-3.90%)
Sep 01, 2020 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Aug 31, 2020 0.4300 0.4300 0.3950 0.4000 55,350 -0.05(-12.09%)
Aug 28, 2020 0.4550 0.4550 0.4550 0.4550 5,000 +0.02(+4.60%)
Aug 27, 2020 0.4500 0.4500 0.4350 0.4350 11,006 -0.02(-3.33%)
Aug 26, 2020 0.4500 0.4550 0.4500 0.4500 11,000 +0.01(+1.12%)
Aug 25, 2020 0.4700 0.4700 0.4450 0.4450 28,000 -0.01(-2.20%)
Aug 24, 2020 0.4600 0.4750 0.4550 0.4550 71,700 +0.00(+0.00%)
Aug 21, 2020 0.4550 0.4550 0.4500 0.4550 21,338 +0.01(+2.25%)
Aug 20, 2020 0.4550 0.4550 0.4450 0.4450 4,500 +0.01(+1.14%)
Aug 19, 2020 0.4450 0.4600 0.4400 0.4400 97,367 +0.01(+2.33%)
Aug 18, 2020 0.4450 0.4450 0.4300 0.4300 25,166 +0.00(+0.00%)
Aug 17, 2020 0.4500 0.4500 0.4150 0.4300 24,486 -0.02(-4.44%)
Aug 14, 2020 0.4450 0.4500 0.4450 0.4500 20,000 +0.01(+1.12%)
Aug 13, 2020 0.4100 0.4650 0.4100 0.4450 129,930 +0.02(+3.49%)
Aug 12, 2020 0.4150 0.4350 0.4150 0.4300 34,300 -0.01(-1.15%)
Aug 11, 2020 0.4300 0.4350 0.3700 0.4350 66,810 -0.01(-1.14%)
Aug 10, 2020 0.3950 0.4500 0.3950 0.4400 201,525 +0.04(+11.39%)
Aug 07, 2020 0.3400 0.4000 0.3400 0.3950 75,000 +0.03(+6.76%)
Aug 06, 2020 0.3700 0.3700 0.3700 0.3700 7,500 -0.01(-2.63%)
Aug 05, 2020 0.4000 0.4000 0.3800 0.3800 32,500 +0.03(+7.04%)
Aug 04, 2020 0.3350 0.3900 0.3350 0.3550 119,234 +0.01(+2.90%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jul 30, 2020 0.3500 0.3500 0.3450 0.3450 113,500 -0.01(-1.43%)
Jul 29, 2020 0.3700 0.3700 0.3500 0.3500 19,405 -0.01(-1.41%)
Jul 28, 2020 0.3600 0.3600 0.3550 0.3550 23,499 -0.02(-4.05%)
Jul 27, 2020 0.3950 0.3950 0.3600 0.3700 32,550 +0.01(+1.37%)
Jul 24, 2020 0.3900 0.3900 0.3650 0.3650 66,000 -0.01(-1.35%)
Jul 23, 2020 0.3700 0.3700 0.3700 0.3700 20,100 +0.00(+0.00%)
Jul 22, 2020 0.3750 0.3750 0.3650 0.3700 21,183 -0.02(-5.13%)
Jul 21, 2020 0.4000 0.4000 0.3900 0.3900 34,500 -0.01(-1.27%)
Jul 20, 2020 0.4150 0.4150 0.3950 0.3950 8,125 +0.01(+1.28%)
Jul 17, 2020 0.4000 0.4000 0.3900 0.3900 5,779 +0.00(+0.00%)
Jul 16, 2020 0.4100 0.4100 0.3900 0.3900 29,500 -0.01(-1.27%)
Jul 14, 2020 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Jul 13, 2020 0.3950 0.4350 0.3900 0.4050 70,815 +0.02(+3.85%)
Jul 10, 2020 0.3550 0.3900 0.3550 0.3900 333,000 +0.06(+18.18%)
Jul 09, 2020 0.3250 0.3600 0.3250 0.3300 107,500 -0.03(-8.33%)
Jul 08, 2020 0.3850 0.3850 0.3600 0.3600 31,500 -0.02(-5.26%)
Jul 07, 2020 0.3700 0.3850 0.3700 0.3800 44,150 +0.02(+5.56%)
Jul 06, 2020 0.3500 0.3600 0.3500 0.3600 12,500 +0.01(+2.86%)
Jul 03, 2020 0.3300 0.3500 0.3300 0.3500 69,500 +0.03(+11.11%)
Jul 02, 2020 0.3400 0.3400 0.3100 0.3150 159,000 -0.02(-4.55%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 29, 2020 0.2900 0.3200 0.2900 0.3200 42,399 +0.03(+10.34%)
Jun 26, 2020 0.2800 0.2900 0.2800 0.2900 20,000 +0.02(+7.41%)
Jun 25, 2020 0.2800 0.2800 0.2700 0.2700 46,000 -0.01(-1.82%)
Jun 22, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jun 19, 2020 0.2700 0.2750 0.2700 0.2750 20,500 +0.01(+1.85%)
Jun 18, 2020 0.2700 0.2700 0.2700 0.2700 56,500 -0.01(-1.82%)
Jun 17, 2020 0.2800 0.2800 0.2750 0.2750 138,000 +0.00(+0.00%)
Jun 16, 2020 0.2750 0.2750 0.2750 0.2750 5,000 +0.01(+1.85%)
Jun 15, 2020 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Jun 11, 2020 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Jun 10, 2020 0.2600 0.2600 0.2600 300 +0.00(+0.00%)
Jun 09, 2020 0.2500 0.2750 0.2500 0.2600 60,020 +0.01(+4.00%)
Jun 08, 2020 0.2600 0.2650 0.2500 0.2500 43,000 -0.02(-7.41%)
Jun 05, 2020 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Jun 04, 2020 0.2700 0.2700 0.2550 0.2650 232,084 +0.01(+3.92%)
Jun 03, 2020 0.2650 0.2750 0.2500 0.2550 64,500 -0.04(-15.00%)
Jun 02, 2020 0.2850 0.3000 0.2850 0.3000 11,000 +0.00(+0.00%)
May 29, 2020 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
May 28, 2020 0.2900 0.2900 0.2600 0.2600 10,000 -0.03(-11.86%)
May 27, 2020 0.2600 0.3100 0.2600 0.2950 34,075 +0.01(+5.36%)
May 26, 2020 0.2700 0.2800 0.2700 0.2800 7,000 +0.02(+7.69%)
May 25, 2020 0.2800 0.2800 0.2500 0.2600 17,400 -0.02(-7.14%)
May 22, 2020 0.2550 0.2900 0.2550 0.2800 63,500 +0.04(+14.29%)
May 21, 2020 0.2500 0.2500 0.2400 0.2450 18,500 +0.01(+2.08%)
May 20, 2020 0.2450 0.2450 0.2300 0.2400 33,500 -0.01(-4.00%)
May 19, 2020 0.2600 0.2600 0.2500 0.2500 18,500 +0.02(+6.38%)
May 15, 2020 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
May 14, 2020 0.3150 0.3200 0.2550 0.2550 98,760 -0.09(-27.14%)
May 13, 2020 0.3500 0.3500 0.3500 0.3500 3,600 +0.00(+0.00%)
May 12, 2020 0.3200 0.3500 0.3200 0.3500 95,750 +0.01(+2.94%)
May 08, 2020 0.3400 0.3400 0.3400 0 +0.08(+28.30%)
May 07, 2020 0.2650 0.2700 0.2650 0.2650 22,000 -0.01(-1.85%)
May 06, 2020 0.2450 0.2700 0.2400 0.2700 30,000 +0.00(+0.00%)
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.