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

Viva Gold Corp (OP: VAUCF )

0.1167 -0.0033 (-2.75%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 11, 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 (%)
Sep 30, 2022 0.0450 0.0450 0.0399 0.0447 95,516 +0.00(+9.02%)
Sep 29, 2022 0.0490 0.0490 0.0400 0.0410 209,000 -0.01(-16.33%)
Sep 28, 2022 0.0450 0.0490 0.0450 0.0490 39,959 +0.01(+19.51%)
Sep 27, 2022 0.0490 0.0490 0.0410 0.0410 54,000 +0.00(+8.75%)
Sep 26, 2022 0.0460 0.0460 0.0377 0.0377 94,300 -0.01(-16.22%)
Sep 23, 2022 0.0406 0.0529 0.0406 0.0450 270,717 -0.00(-7.98%)
Sep 22, 2022 0.0501 0.0501 0.0470 0.0489 125,324 -0.00(-6.50%)
Sep 21, 2022 0.0523 0.0523 0.0513 0.0523 30,001 -0.00(-0.19%)
Sep 20, 2022 0.0512 0.0524 0.0512 0.0524 15,000 -0.00(-0.95%)
Sep 19, 2022 0.0527 0.0548 0.0520 0.0529 274,900 +0.00(+0.19%)
Sep 16, 2022 0.0528 0.0572 0.0527 0.0528 148,200 -0.01(-14.56%)
Sep 14, 2022 0.0618 0 +0.00(+3.00%)
Sep 13, 2022 0.0591 0.0600 0.0591 0.0600 17,075 +0.00(+2.74%)
Sep 12, 2022 0.0590 0.0590 0.0571 0.0584 1,600 +0.00(+1.57%)
Sep 09, 2022 0.0575 0.0587 0.0499 0.0575 37,500 -0.00(-1.71%)
Sep 08, 2022 0.0600 0.0600 0.0490 0.0585 554,218 -0.00(-3.78%)
Sep 07, 2022 0.0681 0.0694 0.0608 0.0608 10,100 -0.00(-7.18%)
Sep 06, 2022 0.0669 0.0669 0.0600 0.0655 48,500 +0.00(+0.77%)
Sep 02, 2022 0.0621 0.0693 0.0621 0.0650 68,344 +0.00(+0.62%)
Sep 01, 2022 0.0820 0.0820 0.0646 0.0646 402,416 -0.01(-9.01%)
Aug 31, 2022 0.0700 0.0710 0.0700 0.0710 113,490 +0.01(+9.40%)
Aug 30, 2022 0.0700 0.0700 0.0649 0.0649 375,000 -0.00(-5.81%)
Aug 29, 2022 0.0749 0.0749 0.0689 0.0689 25,600 -0.01(-8.13%)
Aug 26, 2022 0.0725 0.0750 0.0670 0.0750 79,790 +0.01(+14.16%)
Aug 25, 2022 0.0670 0.0680 0.0631 0.0657 87,500 -0.01(-7.33%)
Aug 24, 2022 0.0725 0.0725 0.0656 0.0709 133,032 -0.01(-8.75%)
Aug 23, 2022 0.0775 0.0777 0.0775 0.0777 8,500 -0.00(-4.07%)
Aug 22, 2022 0.0810 0.0810 0.0742 0.0810 46,115 +0.01(+8.00%)
Aug 19, 2022 0.0750 0.0750 0.0750 0.0750 10,004 +0.00(+1.35%)
Aug 18, 2022 0.0740 0.0740 0.0740 0.0740 21,786 -0.02(-22.84%)
Aug 16, 2022 0.0959 0 +0.00(+3.23%)
Aug 15, 2022 0.0839 0.0949 0.0839 0.0929 232,309 +0.01(+19.10%)
Aug 12, 2022 0.0821 0.0880 0.0771 0.0780 167,620 -0.00(-3.70%)
Aug 11, 2022 0.0810 0.0810 0.0810 0.0810 3,500 +0.00(+3.58%)
Aug 10, 2022 0.0790 0.0790 0.0782 0.0782 29,000 +0.00(+4.13%)
Aug 08, 2022 0.0751 0 +0.00(+0.13%)
Aug 05, 2022 0.0870 0.0870 0.0669 0.0750 2,646 -0.01(-13.79%)
Aug 04, 2022 0.0870 0.0870 0.0870 0.0870 12,070 +0.01(+20.83%)
Aug 03, 2022 0.0720 0.0720 0.0720 0.0720 9,352 -0.00(-4.00%)
Jul 29, 2022 0.0750 17,000 +0.00(+0.00%)
Jul 28, 2022 0.0693 0.0750 0.0693 0.0750 91,707 +0.01(+8.23%)
Jul 26, 2022 0.0693 0 -0.01(-11.04%)
Jul 25, 2022 0.0668 0.0779 0.0668 0.0779 50,000 +0.01(+15.92%)
Jul 22, 2022 0.0649 0.0672 0.0649 0.0672 200 +0.01(+11.81%)
Jul 21, 2022 0.0617 0.0617 0.0601 0.0601 25,158 -0.00(-7.25%)
Jul 20, 2022 0.0635 0.0648 0.0635 0.0648 4,000 -0.00(-4.00%)
Jul 15, 2022 0.0675 0 +0.01(+8.87%)
Jul 14, 2022 0.0600 0.0620 0.0600 0.0620 10,000 -0.00(-2.67%)
Jul 13, 2022 0.0637 0.0637 0.0637 0.0637 4,000 +0.00(+0.47%)
Jul 12, 2022 0.0653 0.0653 0.0634 0.0634 21,300 -0.00(-4.37%)
Jul 11, 2022 0.0617 0.0663 0.0617 0.0663 25,780 +0.01(+8.69%)
Jul 08, 2022 0.0610 0.0610 0.0610 0.0610 2,000 -0.00(-5.86%)
Jul 06, 2022 0.0648 0 -0.01(-8.73%)
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.