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

Viva Gold (TSV: VAU )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 22, 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 (%)
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%)
Mar 06, 2019 0.3150 0.3150 0.3150 0.3150 1,500 -0.01(-3.08%)
Feb 27, 2019 0.3250 0.3250 0.3250 0 -0.08(-18.75%)
Feb 26, 2019 0.3600 0.4000 0.3600 0.4000 17,250 +0.04(+11.11%)
Feb 25, 2019 0.3250 0.3600 0.3150 0.3600 2,300 +0.04(+14.29%)
Feb 22, 2019 0.3200 0.3200 0.3150 0.3150 10,000 +0.00(+0.00%)
Feb 21, 2019 0.3550 0.3550 0.3150 0.3150 36,000 -0.01(-1.56%)
Feb 20, 2019 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-1.54%)
Feb 19, 2019 0.3250 0.3250 0.3250 0.3250 8,000 +0.00(+0.00%)
Feb 14, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Feb 13, 2019 0.3500 0.3500 0.3200 0.3200 35,000 -0.01(-3.03%)
Feb 12, 2019 0.3400 0.3400 0.3300 0.3300 78,000 -0.05(-13.16%)
Feb 11, 2019 0.3800 0.3800 0.3650 0.3800 53,500 +0.06(+18.75%)
Feb 08, 2019 0.3200 0.3200 0.3200 0.3200 7,000 -0.01(-3.03%)
Feb 07, 2019 0.3300 0.3300 0.3300 0.3300 25,000 +0.01(+3.13%)
Feb 06, 2019 0.3200 0.3500 0.3200 0.3200 80,500 -0.01(-1.54%)
Feb 05, 2019 0.3300 0.3300 0.3250 0.3250 4,810 +0.01(+1.56%)
Feb 01, 2019 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jan 31, 2019 0.3600 0.3600 0.3050 0.3150 25,600 -0.05(-14.86%)
Jan 30, 2019 0.3800 0.3800 0.3700 0.3700 17,500 -0.05(-11.90%)
Jan 29, 2019 0.3500 0.4400 0.3500 0.4200 84,310 +0.12(+42.37%)
Jan 28, 2019 0.2750 0.2950 0.2750 0.2950 2,000 -0.01(-1.67%)
Jan 24, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 23, 2019 0.2500 0.3000 0.2500 0.3000 6,500 +0.00(+0.00%)
Jan 22, 2019 0.3000 0.3000 0.3000 0.3000 12,500 +0.00(+0.00%)
Jan 21, 2019 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-4.76%)
Jan 15, 2019 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Jan 10, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 07, 2019 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Jan 03, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jan 02, 2019 0.3200 0.3200 0.3100 0.3150 9,500 -0.01(-1.56%)
Dec 27, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 14, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 12, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 10, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 30, 2018 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Nov 27, 2018 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Nov 26, 2018 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
Nov 20, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2018 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Nov 16, 2018 0.3500 0.3500 0.3500 0.3500 2,000 -0.05(-11.39%)
Nov 08, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Nov 05, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 01, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 30, 2018 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Oct 29, 2018 0.3700 0.3800 0.3700 0.3800 6,000 -0.03(-8.43%)
Oct 23, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Oct 22, 2018 0.3700 0.4200 0.3700 0.4200 68,500 +0.05(+15.07%)
Oct 19, 2018 0.3650 0.3650 0.3650 0.3650 500 -0.04(-8.75%)
Oct 18, 2018 0.4000 0.4000 0.4000 0.4000 8,500 +0.00(+0.00%)
Oct 17, 2018 0.4150 0.4300 0.3750 0.4000 6,000 +0.00(+0.00%)
Oct 16, 2018 0.3800 0.4050 0.3700 0.4000 21,500 +0.01(+1.27%)
Oct 12, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Oct 11, 2018 0.3700 0.3900 0.3700 0.3900 3,500 -0.02(-6.02%)
Oct 09, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Oct 05, 2018 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Oct 04, 2018 0.3800 0.4000 0.3800 0.3800 19,000 -0.02(-5.00%)
Oct 01, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Sep 28, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Sep 26, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 25, 2018 0.3950 0.4100 0.3950 0.4100 25,000 -0.01(-2.38%)
Sep 24, 2018 0.3700 0.4300 0.3700 0.4200 13,500 +0.00(+0.00%)
Sep 21, 2018 0.3800 0.4200 0.3800 0.4200 12,000 +0.04(+10.53%)
Sep 20, 2018 0.3750 0.3800 0.3750 0.3800 10,000 +0.04(+11.76%)
Sep 19, 2018 0.3400 0.3400 0.3400 0.3400 2,000 -0.05(-12.82%)
Sep 13, 2018 0.3900 0.3900 0.3900 0 -0.05(-11.36%)
Sep 07, 2018 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Sep 06, 2018 0.4000 0.4200 0.3550 0.4000 22,000 +0.00(+0.00%)
Sep 05, 2018 0.4150 0.4200 0.4000 0.4000 8,500 +0.00(+0.00%)
Sep 04, 2018 0.3800 0.4000 0.3800 0.4000 7,500 +0.00(+0.00%)
Aug 31, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 28, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Aug 27, 2018 0.4400 0.4400 0.3750 0.4200 4,700 -0.04(-7.69%)
Aug 23, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Aug 22, 2018 0.4300 0.4600 0.4300 0.4500 45,400 +0.02(+4.65%)
Aug 21, 2018 0.4400 0.4400 0.4300 0.4300 22,000 -0.01(-2.27%)
Aug 20, 2018 0.4400 0.4600 0.4400 0.4400 33,000 -0.01(-2.22%)
Aug 17, 2018 0.4300 0.4500 0.4300 0.4500 44,499 +0.00(+0.00%)
Aug 16, 2018 0.3950 0.4500 0.3950 0.4500 20,000 +0.07(+18.42%)
Aug 15, 2018 0.3400 0.3800 0.3400 0.3800 2,000 +0.02(+5.56%)
Aug 14, 2018 0.3800 0.3800 0.3450 0.3600 12,200 -0.04(-10.00%)
Aug 13, 2018 0.3800 0.4000 0.3800 0.4000 5,000 -0.01(-2.44%)
Aug 08, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 07, 2018 0.3750 0.4100 0.3750 0.4100 19,500 +0.00(+0.00%)
Aug 03, 2018 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Aug 02, 2018 0.4300 0.4300 0.3750 0.3900 17,000 -0.03(-7.14%)
Aug 01, 2018 0.4000 0.4200 0.3950 0.4200 15,000 +0.02(+5.00%)
Jul 31, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jul 30, 2018 0.4100 0.4100 0.3850 0.4000 16,000 -0.05(-11.11%)
Jul 27, 2018 0.4600 0.4600 0.4050 0.4500 20,700 +0.01(+1.12%)
Jul 26, 2018 0.3850 0.4450 0.3850 0.4450 13,250 +0.06(+15.58%)
Jul 25, 2018 0.4250 0.4250 0.3850 0.3850 29,050 -0.04(-9.41%)
Jul 24, 2018 0.4400 0.4400 0.4050 0.4250 33,000 -0.03(-5.56%)
Jul 23, 2018 0.4500 0.4500 0.4150 0.4500 9,100 -0.03(-6.25%)
Jul 20, 2018 0.4750 0.4800 0.4000 0.4800 48,400 +0.03(+6.67%)
Jul 19, 2018 0.4700 0.4800 0.4500 0.4500 21,400 +0.00(+0.00%)
Jul 18, 2018 0.4350 0.4500 0.4350 0.4500 28,400 +0.01(+2.27%)
Jul 17, 2018 0.4150 0.4500 0.3750 0.4400 78,800 +0.00(+0.00%)
Jul 16, 2018 0.4450 0.4500 0.4350 0.4400 43,000 -0.01(-1.12%)
Jul 13, 2018 0.4500 0.4500 0.4000 0.4450 138,450 -0.01(-1.11%)
Jul 12, 2018 0.4000 0.4750 0.4000 0.4500 328,000 +0.09(+23.29%)
Jul 11, 2018 0.3650 0.3650 0.3650 0.3650 10,000 -0.02(-3.95%)
Jul 10, 2018 0.3800 0.3800 0.3800 0.3800 9,000 -0.02(-5.00%)
Jul 09, 2018 0.3450 0.4200 0.3450 0.4000 16,000 +0.07(+21.21%)
Jul 05, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Jul 04, 2018 0.3450 0.3450 0.3450 0.3450 2,000 +0.01(+4.55%)
Jul 03, 2018 0.3300 0.3500 0.3300 0.3300 23,000 +0.01(+3.13%)
Jun 29, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jun 22, 2018 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Jun 21, 2018 0.3000 0.3250 0.3000 0.3250 40,500 +0.01(+1.56%)
Jun 20, 2018 0.3200 0.3200 0.3200 0.3200 6,000 +0.02(+6.67%)
Jun 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 12, 2018 0.3150 0.3150 0.3000 0.3000 40,000 -0.02(-4.76%)
Jun 08, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Jun 07, 2018 0.3400 0.3400 0.3200 0.3200 34,100 -0.02(-5.88%)
Jun 06, 2018 0.3500 0.3500 0.3400 0.3400 24,000 -0.01(-2.86%)
Jun 05, 2018 0.3600 0.3600 0.3500 0.3500 15,000 -0.03(-7.89%)
Jun 04, 2018 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Jun 01, 2018 0.3800 0.3800 0.3800 0.3800 7,000 +0.00(+0.00%)
May 31, 2018 0.3700 0.3800 0.3700 0.3800 10,500 +0.03(+7.04%)
May 30, 2018 0.3700 0.3700 0.3500 0.3550 32,125 +0.00(+0.00%)
May 29, 2018 0.3600 0.3600 0.3550 0.3550 5,400 -0.05(-11.25%)
May 28, 2018 0.4100 0.4100 0.4000 0.4000 21,000 -0.02(-4.76%)
May 25, 2018 0.4300 0.4300 0.4200 0.4200 9,200 +0.00(+0.00%)
May 24, 2018 0.4200 0.4200 0.4200 0.4200 10,000 -0.03(-6.67%)
May 23, 2018 0.4000 0.4500 0.4000 0.4500 58,555 +0.05(+12.50%)
May 22, 2018 0.3450 0.4000 0.3450 0.4000 74,600 +0.07(+21.21%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
May 17, 2018 0.3200 0.3200 0.3200 0.3200 10,000 +0.04(+12.28%)
May 14, 2018 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
May 11, 2018 0.2750 0.2750 0.2750 0.2750 1,000 -0.07(-21.43%)
May 09, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2018 0.3000 0.3500 0.2500 0.3500 1,211,470 +0.07(+25.00%)
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.