Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viva Gold Corp (TSV: VAU )

0.1750 -0.0100 (-5.41%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 7, 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 (%)
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.