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 (%)
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%)
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.