Skip to main content
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 (%)
Sep 30, 2020 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-6.67%)
Sep 29, 2020 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Sep 28, 2020 0.3000 0.4000 0.3000 0.3800 40,780 +0.05(+16.92%)
Sep 25, 2020 0.3000 0.3250 0.3000 0.3250 22,000 +0.03(+8.33%)
Sep 24, 2020 0.3100 0.3150 0.3000 0.3000 170,955 -0.02(-6.25%)
Sep 23, 2020 0.3350 0.3350 0.3200 0.3200 109,050 -0.03(-8.57%)
Sep 22, 2020 0.3500 0.3500 0.3500 0.3500 829 -0.02(-4.11%)
Sep 21, 2020 0.3600 0.3650 0.3500 0.3650 81,000 -0.02(-3.95%)
Sep 18, 2020 0.3600 0.3800 0.3600 0.3800 6,580 +0.00(+0.00%)
Sep 17, 2020 0.3600 0.3800 0.3600 0.3800 18,847 +0.02(+5.56%)
Sep 16, 2020 0.3800 0.3800 0.3600 0.3600 4,227 +0.01(+2.86%)
Sep 15, 2020 0.3800 0.3800 0.3500 0.3500 12,000 -0.03(-7.89%)
Sep 14, 2020 0.3500 0.3800 0.3500 0.3800 20,125 +0.03(+8.57%)
Sep 11, 2020 0.3600 0.3600 0.3500 0.3500 4,500 -0.02(-5.41%)
Sep 10, 2020 0.3600 0.3700 0.3600 0.3700 6,000 +0.02(+5.71%)
Sep 09, 2020 0.3600 0.3800 0.3500 0.3500 83,534 -0.01(-2.78%)
Sep 08, 2020 0.3600 0.3750 0.3600 0.3600 12,350 -0.02(-5.26%)
Sep 04, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 03, 2020 0.3700 0.3700 0.3700 0.3700 25,404 -0.02(-3.90%)
Sep 01, 2020 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
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%)
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.