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

Viva Gold Corp (TSV: VAU )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 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, 2019 0.2950 0.3000 0.2950 0.3000 20,000 +0.00(+0.00%)
May 30, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 29, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 28, 2019 0.3000 0.3000 0.2950 0.3000 5,000 -0.02(-6.25%)
May 24, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 23, 2019 0.3100 0.3100 0.3100 0.3100 5,600 +0.00(+0.00%)
May 22, 2019 0.3200 0.3200 0.3000 0.3100 22,000 -0.01(-3.13%)
May 21, 2019 0.3050 0.3200 0.2800 0.3200 128,375 +0.01(+3.23%)
May 17, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
May 15, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 14, 2019 0.3100 0.3250 0.3100 0.3250 24,000 +0.02(+4.84%)
May 13, 2019 0.3100 0.3100 0.3100 0.3100 23,499 -0.01(-3.13%)
May 10, 2019 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
May 09, 2019 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
May 06, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 03, 2019 0.3250 0.3250 0.3250 0.3250 25,000 -0.01(-1.52%)
May 02, 2019 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-1.49%)
May 01, 2019 0.3350 0.3350 0.3350 0.3350 10,499 -0.02(-6.94%)
Apr 29, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 26, 2019 0.3550 0.3600 0.3550 0.3600 35,000 +0.00(+0.00%)
Apr 25, 2019 0.3600 0.3600 0.3550 0.3600 2,225 +0.00(+0.00%)
Apr 24, 2019 0.3650 0.3650 0.3600 0.3600 11,300 +0.01(+1.41%)
Apr 23, 2019 0.3550 0.3550 0.3550 0.3550 1,000 -0.02(-4.05%)
Apr 22, 2019 0.3450 0.3700 0.3450 0.3700 10,000 -0.01(-1.33%)
Apr 18, 2019 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Apr 15, 2019 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Apr 12, 2019 0.3700 0.3800 0.3700 0.3700 10,499 +0.03(+8.82%)
Apr 11, 2019 0.3400 0.3400 0.3400 0.3400 30,000 +0.00(+0.00%)
Apr 10, 2019 0.3500 0.3500 0.3400 0.3400 20,000 -0.01(-2.86%)
Apr 08, 2019 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Apr 05, 2019 0.3800 0.3800 0.3550 0.3550 70,000 -0.04(-8.97%)
Apr 04, 2019 0.4000 0.4000 0.3900 0.3900 13,000 -0.04(-9.30%)
Apr 02, 2019 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Apr 01, 2019 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Mar 29, 2019 0.3800 0.4000 0.3700 0.4000 45,000 +0.00(+0.00%)
Mar 28, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 27, 2019 0.4000 0.4150 0.3900 0.4000 69,000 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.4200 0.3900 0.4000 316,000 +0.01(+2.56%)
Mar 25, 2019 0.3400 0.4000 0.3400 0.3900 294,300 +0.03(+8.33%)
Mar 22, 2019 0.3200 0.3600 0.3200 0.3600 225,500 +0.02(+5.88%)
Mar 21, 2019 0.3300 0.3400 0.3300 0.3400 84,500 +0.02(+6.25%)
Mar 20, 2019 0.3350 0.3650 0.3150 0.3200 569,000 -0.02(-4.48%)
Mar 19, 2019 0.3100 0.3350 0.3100 0.3350 75,000 +0.03(+8.06%)
Mar 18, 2019 0.3000 0.3100 0.3000 0.3100 45,000 +0.00(+0.00%)
Mar 15, 2019 0.2800 0.3100 0.2800 0.3100 44,499 +0.04(+16.98%)
Mar 14, 2019 0.3100 0.3100 0.2650 0.2650 46,500 -0.04(-14.52%)
Mar 13, 2019 0.3100 0.3100 0.3050 0.3100 26,500 +0.01(+3.33%)
Mar 12, 2019 0.2750 0.3000 0.2750 0.3000 48,900 +0.02(+5.26%)
Mar 11, 2019 0.3000 0.3000 0.2850 0.2850 128,500 -0.04(-12.31%)
Mar 08, 2019 0.3150 0.3250 0.2900 0.3250 44,499 +0.03(+8.33%)
Mar 07, 2019 0.3050 0.3050 0.3000 0.3000 10,000 -0.02(-4.76%)
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.