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

Viva Gold Corp (OP: VAUCF )

0.1589 +0.0584 (+58.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2022 0.0671 0.0671 0.0654 0.0671 51,080 +0.00(+1.67%)
May 27, 2022 0.0660 0.0660 0.0660 0.0660 5,000 -0.01(-9.59%)
May 26, 2022 0.0741 0.0750 0.0730 0.0730 42,120 +0.00(+4.29%)
May 25, 2022 0.0700 0.0700 0.0700 0.0700 159,561 -0.01(-8.85%)
May 24, 2022 0.0819 0.0819 0.0676 0.0768 76,700 +0.00(+5.21%)
May 20, 2022 0.0730 0 +0.00(+0.97%)
May 19, 2022 0.0723 0.0819 0.0723 0.0723 3,500 -0.01(-10.41%)
May 18, 2022 0.0800 0.0810 0.0752 0.0807 46,212 +0.00(+5.35%)
May 17, 2022 0.0800 0.0826 0.0765 0.0766 29,707 -0.01(-6.36%)
May 16, 2022 0.0729 0.0850 0.0729 0.0818 33,730 +0.00(+5.68%)
May 13, 2022 0.0743 0.0900 0.0734 0.0774 174,136 +0.01(+10.41%)
May 12, 2022 0.0711 0.0711 0.0701 0.0701 6,000 -0.00(-3.84%)
May 10, 2022 0.0729 0 +0.00(+1.39%)
May 09, 2022 0.0807 0.0807 0.0719 0.0719 74,250 -0.01(-6.87%)
May 06, 2022 0.0772 0.0772 0.0772 0.0772 1,000 -0.00(-4.69%)
May 05, 2022 0.0817 0.0817 0.0790 0.0810 20,200 +0.01(+10.81%)
May 03, 2022 0.0731 0 -0.00(-0.95%)
May 02, 2022 0.0832 0.0832 0.0738 0.0738 16,000 -0.01(-7.75%)
Apr 29, 2022 0.0800 0.0825 0.0771 0.0800 44,580 -0.00(-5.10%)
Apr 28, 2022 0.0700 0.0843 0.0700 0.0843 101,711 +0.00(+3.06%)
Apr 27, 2022 0.0797 0.0818 0.0727 0.0818 92,942 -0.00(-1.92%)
Apr 26, 2022 0.0852 0.0859 0.0801 0.0834 15,500 -0.00(-1.88%)
Apr 25, 2022 0.0801 0.0852 0.0801 0.0850 37,004 -0.01(-6.28%)
Apr 22, 2022 0.0907 0.0907 0.0907 0.0907 1,000 -0.00(-3.10%)
Apr 20, 2022 0.0936 0 +0.00(+1.96%)
Apr 19, 2022 0.0911 0.0918 0.0911 0.0918 11,934 +0.00(+4.56%)
Apr 18, 2022 0.0950 0.0950 0.0873 0.0878 50,300 -0.00(-4.77%)
Apr 14, 2022 0.0925 0.0950 0.0922 0.0922 37,100 -0.00(-3.35%)
Apr 13, 2022 0.0948 0.0954 0.0935 0.0954 11,389 +0.00(+0.42%)
Apr 12, 2022 0.0951 0.0952 0.0950 0.0950 14,923 +0.01(+5.56%)
Apr 11, 2022 0.0966 0.0966 0.0899 0.0900 10,276 -0.01(-5.76%)
Apr 08, 2022 0.0955 0.0955 0.0955 0.0955 26,400 +0.00(+0.00%)
Apr 07, 2022 0.0955 0.0974 0.0955 0.0955 71,101 -0.00(-4.50%)
Apr 06, 2022 0.1040 0.1049 0.1000 0.1000 83,500 -0.00(-2.53%)
Apr 05, 2022 0.1039 0.1039 0.1026 0.1026 14,000 +0.00(+2.91%)
Apr 04, 2022 0.1039 0.1039 0.0997 0.0997 4,400 -0.00(-4.04%)
Apr 01, 2022 0.1030 0.1039 0.1000 0.1039 17,500 +0.01(+6.56%)
Mar 31, 2022 0.0953 0.0976 0.0932 0.0975 97,702 +0.00(+2.42%)
Mar 30, 2022 0.0952 0.0952 0.0952 0.0952 514 -0.00(-2.16%)
Mar 29, 2022 0.0991 0.0991 0.0973 0.0973 2,001 +0.00(+0.21%)
Mar 28, 2022 0.0960 0.0975 0.0949 0.0971 34,650 -0.01(-5.08%)
Mar 25, 2022 0.1030 0.1030 0.1000 0.1023 36,100 +0.00(+2.30%)
Mar 24, 2022 0.1001 0.1001 0.1000 0.1000 10,906 +0.00(+0.00%)
Mar 23, 2022 0.0960 0.1000 0.0960 0.1000 49,006 +0.00(+3.09%)
Mar 22, 2022 0.1009 0.1009 0.0960 0.0970 30,538 +0.00(+1.04%)
Mar 21, 2022 0.0960 0.0960 0.0960 0.0960 2,076 -0.01(-8.05%)
Mar 18, 2022 0.0986 0.1044 0.0935 0.1044 22,000 +0.00(+1.36%)
Mar 17, 2022 0.1039 0.1076 0.1030 0.1030 20,505 +0.00(+2.08%)
Mar 16, 2022 0.0945 0.1058 0.0906 0.1009 24,640 +0.00(+5.10%)
Mar 15, 2022 0.1006 0.1050 0.0883 0.0960 55,298 -0.01(-9.86%)
Mar 14, 2022 0.0975 0.1069 0.0975 0.1065 8,219 -0.00(-0.75%)
Mar 11, 2022 0.1073 0.1073 0.1073 0.1073 2,025 +0.00(+0.19%)
Mar 10, 2022 0.1071 0.1071 0.1071 0.1071 6,000 +0.00(+0.47%)
Mar 09, 2022 0.1066 0.1066 0.1066 0.1066 1,000 +0.01(+5.65%)
Mar 08, 2022 0.1020 0.1058 0.1006 0.1009 41,449 -0.00(-1.18%)
Mar 07, 2022 0.1050 0.1060 0.1001 0.1021 136,155 +0.00(+2.10%)
Mar 04, 2022 0.0995 0.1000 0.0980 0.1000 70,500 +0.00(+0.00%)
Mar 03, 2022 0.0999 0.1000 0.0950 0.1000 19,450 +0.00(+1.01%)
Mar 02, 2022 0.1003 0.1020 0.0980 0.0990 55,359 -0.00(-1.20%)
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.