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

Viva Gold Corp (TSV: VAU )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 27, 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, 2022 0.1100 0 +0.01(+4.76%)
Apr 28, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Apr 27, 2022 0.1000 0.1050 0.0900 0.1050 199,461 +0.00(+0.00%)
Apr 26, 2022 0.1100 0.1150 0.1000 0.1050 95,500 -0.01(-4.55%)
Apr 25, 2022 0.1100 0.1150 0.1100 0.1100 93,000 -0.01(-4.35%)
Apr 22, 2022 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Apr 19, 2022 0.1150 100 +0.01(+4.55%)
Apr 14, 2022 0.1100 0.1100 600 -0.01(-4.35%)
Apr 12, 2022 0.1150 0 +0.00(+0.00%)
Apr 11, 2022 0.1200 0.1200 0.1150 0.1150 5,500 -0.00(-4.17%)
Apr 08, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 07, 2022 0.1200 0.1200 0.1150 0.1200 23,670 -0.01(-7.69%)
Apr 06, 2022 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Apr 05, 2022 0.1200 0.1350 0.1200 0.1300 7,800 +0.01(+4.00%)
Apr 04, 2022 0.1300 0.1300 0.1250 0.1250 4,010 -0.01(-3.85%)
Apr 01, 2022 0.1250 0.1300 0.1250 0.1300 58,000 +0.01(+8.33%)
Mar 31, 2022 0.1200 0.1200 0.1200 0.1200 39,000 +0.00(+0.00%)
Mar 30, 2022 0.1150 0.1200 0.1150 0.1200 40,300 +0.00(+4.35%)
Mar 29, 2022 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Mar 28, 2022 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+0.00%)
Mar 25, 2022 0.1300 0.1300 0.1200 0.1200 95,000 -0.01(-4.00%)
Mar 24, 2022 0.1250 0.1300 0.1250 0.1250 57,000 +0.01(+4.17%)
Mar 23, 2022 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Mar 22, 2022 0.1200 0.1200 0.1200 0.1200 46,000 +0.00(+0.00%)
Mar 18, 2022 0.1200 1 -0.01(-4.00%)
Mar 16, 2022 0.1250 0 +0.01(+8.70%)
Mar 15, 2022 0.1350 0.1350 0.1150 0.1150 186,056 -0.02(-14.81%)
Mar 14, 2022 0.1350 0.1350 0.1350 0.1350 7,110 +0.00(+0.00%)
Mar 11, 2022 0.1350 0.1350 0.1350 0.1350 4,530 +0.00(+0.00%)
Mar 10, 2022 0.1350 0.1350 0.1350 0.1350 6,520 +0.00(+0.00%)
Mar 09, 2022 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Mar 08, 2022 0.1300 0.1350 0.1300 0.1300 24,000 +0.00(+0.00%)
Mar 07, 2022 0.1300 0.1300 0.1300 0.1300 113,788 +0.01(+4.00%)
Mar 04, 2022 0.1250 0.1250 0.1230 0.1250 65,500 +0.00(+0.00%)
Mar 03, 2022 0.1250 0.1250 0.1250 0.1250 1,652 +0.00(+0.00%)
Mar 02, 2022 0.1200 0.1250 0.1200 0.1250 43,490 -0.01(-3.85%)
Mar 01, 2022 0.1250 0.1300 0.1200 0.1300 43,982 +0.00(+0.00%)
Feb 28, 2022 0.1300 0.1300 0.1300 0.1300 17,000 -0.01(-3.70%)
Feb 24, 2022 0.1350 0 +0.00(+0.00%)
Feb 23, 2022 0.1300 0.1350 0.1300 0.1350 97,500 +0.01(+8.00%)
Feb 18, 2022 0.1250 0 +0.00(+0.00%)
Feb 17, 2022 0.1200 0.1280 0.1200 0.1250 50,373 +0.01(+4.17%)
Feb 16, 2022 0.1250 0.1280 0.1200 0.1200 193,600 -0.02(-11.11%)
Feb 15, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Feb 14, 2022 0.1300 0.1350 0.1300 0.1350 23,046 -0.01(-3.57%)
Feb 11, 2022 0.1350 0.1400 0.1350 0.1400 64,500 +0.01(+3.70%)
Feb 10, 2022 0.1300 0.1350 0.1300 0.1350 11,502 +0.01(+3.85%)
Feb 07, 2022 0.1300 0 +0.00(+0.00%)
Feb 04, 2022 0.1300 0.1300 0.1250 0.1300 56,840 +0.00(+0.00%)
Feb 03, 2022 0.1300 0.1300 0.1300 0.1300 50,420 -0.01(-3.70%)
Feb 02, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Feb 01, 2022 0.1300 0.1300 0.1300 0.1300 1,006 +0.00(+0.00%)
Jan 31, 2022 0.1300 0.1300 0.1300 0.1300 43,000 -0.01(-3.70%)
Jan 28, 2022 0.1300 0.1350 0.1300 0.1350 53,500 +0.00(+0.00%)
Jan 27, 2022 0.1400 0.1400 0.1350 0.1350 3,610 -0.01(-10.00%)
Jan 26, 2022 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+3.45%)
Jan 25, 2022 0.1550 0.1550 0.1450 0.1450 75,700 -0.01(-6.45%)
Jan 24, 2022 0.1400 0.1550 0.1400 0.1550 57,753 +0.00(+0.00%)
Jan 21, 2022 0.1450 0.1550 0.1400 0.1550 241,000 +0.01(+6.90%)
Jan 20, 2022 0.1400 0.1450 0.1400 0.1450 41,314 +0.00(+3.57%)
Jan 19, 2022 0.1350 0.1400 0.1350 0.1400 224,921 +0.01(+3.70%)
Jan 18, 2022 0.1350 0.1350 0.1300 0.1350 145,502 +0.01(+3.85%)
Jan 17, 2022 0.1300 0.1300 0.1300 0.1300 40,000 +0.00(+0.00%)
Jan 14, 2022 0.1300 0.1350 0.1300 0.1300 163,000 -0.01(-3.70%)
Jan 13, 2022 0.1350 0.1350 0.1250 0.1350 120,585 +0.00(+0.00%)
Jan 12, 2022 0.1350 0.1350 0.1350 0.1350 18,001 +0.01(+3.85%)
Jan 11, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jan 07, 2022 0.1300 0.1300 0.1300 8 +0.01(+13.04%)
Jan 06, 2022 0.1200 0.1250 0.1150 0.1150 98,500 -0.01(-8.00%)
Jan 05, 2022 0.1150 0.1250 0.1100 0.1250 229,501 +0.01(+13.64%)
Jan 04, 2022 0.1100 0.1100 0.1100 0.1100 795,692 +0.00(+0.00%)
Dec 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 29, 2021 0.1000 0.1100 0.1000 0.1100 278,132 +0.01(+4.76%)
Dec 23, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 22, 2021 0.1050 0.1050 0.0950 0.0950 478,618 -0.01(-5.00%)
Dec 21, 2021 0.0950 0.1000 0.0950 0.1000 57,752 +0.00(+0.00%)
Dec 20, 2021 0.1000 0.1000 0.1000 0.1000 45,501 +0.00(+0.00%)
Dec 17, 2021 0.1000 0.1000 0.1000 0.1000 110,009 +0.01(+5.26%)
Dec 16, 2021 0.1000 0.1000 0.0950 0.0950 40,296 -0.01(-5.00%)
Dec 15, 2021 0.0950 0.1000 0.0950 0.1000 285,258 +0.01(+11.11%)
Dec 14, 2021 0.0850 0.0950 0.0850 0.0900 441,700 -0.01(-5.26%)
Dec 13, 2021 0.0850 0.0950 0.0850 0.0950 3,000 +0.00(+0.00%)
Dec 10, 2021 0.0850 0.0950 0.0850 0.0950 60,600 +0.01(+11.76%)
Dec 09, 2021 0.0850 0.0850 0.0850 0.0850 29,619 -0.01(-10.53%)
Dec 08, 2021 0.0950 0.0950 0.0800 0.0950 217,001 +0.00(+0.00%)
Dec 07, 2021 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+5.56%)
Dec 06, 2021 0.0950 0.0950 0.0900 0.0900 20,049 +0.00(+0.00%)
Dec 03, 2021 0.1050 0.1050 0.0900 0.0900 739,247 -0.01(-14.29%)
Dec 02, 2021 0.1100 0.1100 0.1050 0.1050 37,548 -0.01(-4.55%)
Dec 01, 2021 0.1150 0.1150 0.1100 0.1100 309,501 -0.01(-4.35%)
Nov 30, 2021 0.1150 0.1150 0.1150 0.1150 62,000 -0.00(-4.17%)
Nov 29, 2021 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Nov 26, 2021 0.1300 0.1300 0.1200 0.1200 26,500 +0.00(+4.35%)
Nov 25, 2021 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Nov 24, 2021 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Nov 23, 2021 0.1200 0.1200 0.1150 0.1200 123,251 +0.00(+0.00%)
Nov 22, 2021 0.1200 0.1200 0.1200 0.1200 55,002 -0.01(-4.00%)
Nov 19, 2021 0.1250 0.1250 0.1250 0.1250 24,000 +0.01(+4.17%)
Nov 18, 2021 0.1250 0.1250 0.1100 0.1200 170,000 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1200 0.1200 0.1200 182,700 +0.00(+0.00%)
Nov 16, 2021 0.1300 0.1300 0.1200 0.1200 266,500 -0.01(-7.69%)
Nov 15, 2021 0.1300 0.1300 0.1300 0.1300 32,500 -0.01(-3.70%)
Nov 12, 2021 0.1350 0.1350 0.1350 0.1350 65,500 -0.01(-3.57%)
Nov 11, 2021 0.1450 0.1450 0.1350 0.1400 337,000 -0.00(-3.45%)
Nov 09, 2021 0.1450 0.1450 0.1450 0.1450 28,580 +0.00(+0.00%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 40,000 +0.00(+0.00%)
Nov 04, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 03, 2021 0.1350 0.1400 0.1300 0.1400 29,500 +0.01(+7.69%)
Nov 02, 2021 0.1450 0.1450 0.1300 0.1300 178,496 -0.02(-13.33%)
Oct 29, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 28, 2021 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+3.45%)
Oct 26, 2021 0.1450 0.1450 0.1450 0.1450 65,500 -0.02(-12.12%)
Oct 25, 2021 0.1650 0.1650 0.1650 0.1650 199,000 +0.02(+10.00%)
Oct 22, 2021 0.1650 0.1650 0.1500 0.1500 278,100 -0.01(-3.23%)
Oct 20, 2021 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 19, 2021 0.1600 0.1600 0.1450 0.1500 361,710 +0.00(+0.00%)
Oct 18, 2021 0.1500 0.1500 0.1500 0.1500 100,000 -0.01(-3.23%)
Oct 15, 2021 0.1550 0.1550 0.1550 0.1550 43,500 -0.01(-3.13%)
Oct 13, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 12, 2021 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-3.03%)
Oct 08, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 07, 2021 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Oct 06, 2021 0.1650 0.1650 0.1650 0.1650 1,741 +0.00(+0.00%)
Oct 05, 2021 0.1600 0.1650 0.1500 0.1650 106,010 +0.00(+0.00%)
Oct 04, 2021 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Oct 01, 2021 0.1650 0.1650 0.1600 0.1600 57,600 -0.01(-3.03%)
Sep 29, 2021 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Sep 28, 2021 0.1700 0.1700 0.1650 0.1650 6,062 -0.02(-10.81%)
Sep 24, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Sep 23, 2021 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Sep 21, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 20, 2021 0.1750 0.1800 0.1750 0.1800 16,500 +0.01(+2.86%)
Sep 17, 2021 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Sep 15, 2021 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 14, 2021 0.1900 0.1900 0.1800 0.1900 41,600 +0.00(+0.00%)
Sep 13, 2021 0.1950 0.1950 0.1900 0.1900 62,490 -0.02(-9.52%)
Sep 10, 2021 0.2000 0.2100 0.2000 0.2100 64,777 +0.01(+5.00%)
Sep 09, 2021 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
Sep 08, 2021 0.1950 0.2000 0.1950 0.2000 12,500 -0.00(-2.44%)
Sep 07, 2021 0.2050 0.2050 0.1850 0.2050 24,100 +0.00(+0.00%)
Sep 03, 2021 0.2050 0.2050 0.2050 0 +0.04(+24.24%)
Sep 02, 2021 0.1650 0.1650 0.1650 0.1650 55,000 -0.01(-8.33%)
Sep 01, 2021 0.1800 0.1800 0.1800 0.1800 22,500 +0.01(+5.88%)
Aug 30, 2021 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Aug 27, 2021 0.1700 0.1700 0.1700 0.1700 57,000 +0.01(+3.03%)
Aug 25, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 24, 2021 0.1650 0.1650 0.1650 0.1650 58,500 +0.00(+0.00%)
Aug 20, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 19, 2021 0.1700 0.1700 0.1700 0.1700 3,500 +0.01(+3.03%)
Aug 18, 2021 0.1650 0.1650 0.1650 0.1650 116,000 +0.00(+0.00%)
Aug 17, 2021 0.1650 0.1650 0.1600 0.1650 261,000 +0.00(+0.00%)
Aug 16, 2021 0.1600 0.1650 0.1600 0.1650 124,500 +0.00(+0.00%)
Aug 11, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 10, 2021 0.1600 0.1650 0.1600 0.1650 37,900 +0.01(+3.13%)
Aug 09, 2021 0.1650 0.1650 0.1600 0.1600 16,500 -0.01(-5.88%)
Aug 06, 2021 0.1700 0.1700 0.1700 0.1700 2,050 +0.01(+6.25%)
Aug 05, 2021 0.1700 0.1700 0.1600 0.1600 11,250 +0.00(+0.00%)
Aug 04, 2021 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-3.03%)
Aug 03, 2021 0.1650 0.1650 0.1600 0.1650 46,750 +0.01(+3.13%)
Jul 29, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 28, 2021 0.1400 0.1550 0.1400 0.1550 20,000 +0.03(+24.00%)
Jul 27, 2021 0.1500 0.1500 0.1250 0.1250 109,000 -0.04(-21.88%)
Jul 26, 2021 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jul 23, 2021 0.1600 0.1600 0.1600 0.1600 40,500 +0.01(+3.23%)
Jul 22, 2021 0.1550 0.1550 0.1550 0.1550 16,000 +0.00(+0.00%)
Jul 21, 2021 0.1550 0.1550 0.1550 0.1550 15,000 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1550 0.1550 0.1550 12,000 +0.01(+3.33%)
Jul 19, 2021 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 16, 2021 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Jul 15, 2021 0.1550 0.1550 0.1550 0.1550 4,000 +0.00(+0.00%)
Jul 14, 2021 0.1550 0.1550 0.1550 0.1550 117,000 -0.01(-3.13%)
Jul 13, 2021 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Jul 09, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 08, 2021 0.1550 0.1550 0.1550 0.1550 20,500 +0.00(+0.00%)
Jul 07, 2021 0.1550 0.1550 0.1550 0.1550 33,000 -0.01(-3.13%)
Jul 06, 2021 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-3.03%)
Jun 30, 2021 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Jun 29, 2021 0.1700 0.2000 0.1700 0.2000 55,500 +0.04(+21.21%)
Jun 28, 2021 0.1650 0.1650 0.1600 0.1650 71,811 +0.01(+3.13%)
Jun 25, 2021 0.1600 0.1650 0.1500 0.1600 397,700 +0.01(+3.23%)
Jun 24, 2021 0.1600 0.1600 0.1550 0.1550 331,200 -0.01(-3.13%)
Jun 23, 2021 0.1600 0.1600 0.1600 0.1600 101,535 +0.00(+0.00%)
Jun 22, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jun 21, 2021 0.1650 0.1650 0.1600 0.1600 62,000 +0.00(+0.00%)
Jun 18, 2021 0.1800 0.1800 0.1600 0.1600 603,100 -0.01(-5.88%)
Jun 17, 2021 0.1700 0.1800 0.1700 0.1700 102,000 +0.00(+0.00%)
Jun 16, 2021 0.1800 0.1800 0.1700 0.1700 327,857 +0.00(+0.00%)
Jun 15, 2021 0.1900 0.1900 0.1700 0.1700 555,077 -0.01(-8.11%)
Jun 14, 2021 0.2250 0.2250 0.1750 0.1850 587,428 -0.07(-26.00%)
Jun 11, 2021 0.2400 0.2500 0.2400 0.2500 15,736 +0.01(+4.17%)
Jun 08, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jun 07, 2021 0.2350 0.2350 0.2350 0.2350 8,536 +0.00(+0.00%)
Jun 04, 2021 0.2350 0.2350 0.2350 0.2350 10,600 +0.00(+0.00%)
Jun 03, 2021 22.00 0.2350 0.2100 0.2350 7,698,300 +0.01(+6.82%)
Jun 02, 2021 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-6.38%)
May 31, 2021 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
May 28, 2021 0.2200 0.2200 0.2200 0.2200 30,000 -0.01(-4.35%)
May 27, 2021 0.2350 0.2350 0.2300 0.2300 10,777 +0.00(+0.00%)
May 25, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 21, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 19, 2021 0.2300 0.2300 0.2300 0.2300 550 +0.01(+2.22%)
May 18, 2021 0.2400 0.2400 0.2250 0.2250 43,500 -0.01(-2.17%)
May 17, 2021 0.2400 0.2400 0.2300 0.2300 27,500 -0.01(-4.17%)
May 14, 2021 0.2500 0.2500 0.2400 0.2400 38,500 -0.02(-5.88%)
May 12, 2021 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
May 10, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 07, 2021 0.2500 0.2500 0.2400 0.2400 169,938 -0.01(-4.00%)
May 06, 2021 0.2600 0.2600 0.2400 0.2500 9,000 -0.01(-3.85%)
May 05, 2021 0.2600 0.2600 0.2600 0.2600 27,700 +0.00(+0.00%)
May 04, 2021 0.2600 0.2650 0.2500 0.2600 112,800 -0.02(-7.14%)
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.