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

Viva Gold Corp (OP: VAUCF )

0.1250 -0.0079 (-5.94%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 26, 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 26, 2024 0.1280 0.1400 0.1200 0.1250 97,300 -0.01(-5.94%)
Sep 25, 2024 0.1220 0.1395 0.1140 0.1329 234,181 +0.01(+6.49%)
Sep 24, 2024 0.1172 0.1249 0.1053 0.1248 573,256 +0.01(+7.59%)
Sep 23, 2024 0.1172 0.1172 0.1160 0.1160 30,010 +0.00(+3.57%)
Sep 20, 2024 0.1098 0.1218 0.1098 0.1120 262,024 -0.00(-3.86%)
Sep 19, 2024 0.1110 0.1179 0.1109 0.1165 111,512 +0.01(+5.91%)
Sep 18, 2024 0.1142 0.1142 0.1100 0.1100 119,675 -0.00(-3.59%)
Sep 17, 2024 0.1077 0.1142 0.1077 0.1141 38,238 +0.01(+4.97%)
Sep 16, 2024 0.1100 0.1147 0.1050 0.1087 145,697 -0.00(-1.00%)
Sep 13, 2024 0.1189 0.1189 0.1015 0.1098 135,631 -0.00(-4.10%)
Sep 12, 2024 0.0975 0.1198 0.0975 0.1145 43,150 +0.01(+12.70%)
Sep 11, 2024 0.1035 0.1100 0.0975 0.1016 13,227 +0.01(+6.83%)
Sep 09, 2024 0.0951 500 -0.01(-12.75%)
Sep 06, 2024 0.1023 0.1090 0.1023 0.1090 22,989 +0.00(+0.00%)
Sep 05, 2024 0.1037 0.1160 0.1010 0.1090 25,999 -0.00(-0.91%)
Sep 04, 2024 0.1050 0.1100 0.1050 0.1100 103,638 +0.00(+0.18%)
Sep 03, 2024 0.1075 0.1187 0.1075 0.1098 38,628 -0.00(-3.51%)
Aug 30, 2024 0.1080 0.1200 0.1080 0.1138 58,074 +0.00(+3.45%)
Aug 29, 2024 0.1080 0.1130 0.1080 0.1100 14,141 +0.00(+0.00%)
Aug 28, 2024 0.1131 0.1131 0.1090 0.1100 40,376 -0.01(-4.84%)
Aug 27, 2024 0.1150 0.1156 0.1126 0.1156 27,204 -0.00(-1.62%)
Aug 26, 2024 0.1175 0.1175 0.1175 0.1175 470 -0.00(-0.93%)
Aug 23, 2024 0.1186 0.1186 0.1186 0.1186 7,000 +0.01(+5.42%)
Aug 22, 2024 0.1190 0.1190 0.1125 0.1125 4,613 -0.01(-4.50%)
Aug 21, 2024 0.1223 0.1223 0.1141 0.1178 25,066 -0.00(-1.83%)
Aug 20, 2024 0.1255 0.1255 0.1130 0.1200 29,453 -0.00(-1.40%)
Aug 19, 2024 0.1160 0.1268 0.1160 0.1217 49,387 +0.02(+18.16%)
Aug 16, 2024 0.1057 0.1057 0.1030 0.1030 32,011 -0.00(-2.83%)
Aug 15, 2024 0.1035 0.1060 0.1035 0.1060 4,386 +0.00(+0.00%)
Aug 14, 2024 0.1016 0.1060 0.0982 0.1060 25,241 +0.01(+7.61%)
Aug 12, 2024 0.0985 65 +0.00(+1.13%)
Aug 09, 2024 0.1025 0.1036 0.0974 0.0974 28,346 -0.00(-2.89%)
Aug 08, 2024 0.1003 0.1011 0.1000 0.1003 64,052 -0.00(-0.99%)
Aug 07, 2024 0.1048 0.1048 0.1000 0.1013 29,360 -0.00(-2.97%)
Aug 06, 2024 0.1055 0.1055 0.1000 0.1044 26,506 +0.00(+3.16%)
Aug 05, 2024 0.1057 0.1057 0.1012 0.1012 19,213 -0.01(-8.00%)
Aug 02, 2024 0.1150 0.1160 0.1100 0.1100 88,009 -0.01(-4.84%)
Aug 01, 2024 0.1268 0.1268 0.1156 0.1156 464 -0.00(-2.36%)
Jul 31, 2024 0.1184 0.1276 0.1184 0.1184 5,375 -0.00(-1.33%)
Jul 30, 2024 0.1200 0.1200 0.1200 0.1200 10,345 -0.01(-5.14%)
Jul 29, 2024 0.1186 0.1265 0.1186 0.1265 4,001 +0.01(+7.20%)
Jul 26, 2024 0.1180 0.1180 0.1180 0.1180 263 -0.00(-0.84%)
Jul 25, 2024 0.1102 0.1190 0.1050 0.1190 18,389 +0.01(+7.99%)
Jul 24, 2024 0.1100 0.1150 0.1100 0.1102 37,018 -0.01(-8.17%)
Jul 23, 2024 0.1030 0.1200 0.1030 0.1200 17,094 +0.00(+0.00%)
Jul 22, 2024 0.1238 0.1238 0.1134 0.1200 15,322 -0.00(-3.23%)
Jul 19, 2024 0.1131 0.1240 0.1131 0.1240 59,500 +0.01(+6.90%)
Jul 18, 2024 0.1265 0.1265 0.1131 0.1160 50,700 -0.01(-11.04%)
Jul 17, 2024 0.1380 0.1389 0.1221 0.1304 42,465 +0.00(+0.31%)
Jul 16, 2024 0.1230 0.1370 0.1100 0.1300 310,760 +0.01(+5.69%)
Jul 15, 2024 0.1222 0.1294 0.1200 0.1230 212,360 +0.00(+0.99%)
Jul 12, 2024 0.1194 0.1249 0.1170 0.1218 55,509 -0.00(-0.08%)
Jul 11, 2024 0.1190 0.1280 0.1056 0.1219 84,358 +0.01(+9.82%)
Jul 10, 2024 0.1162 0.1182 0.1014 0.1110 6,997 -0.01(-4.39%)
Jul 09, 2024 0.1167 0.1167 0.1089 0.1161 82,517 -0.00(-3.25%)
Jul 08, 2024 0.1100 0.1200 0.1035 0.1200 20,335 +0.01(+9.89%)
Jul 05, 2024 0.1210 0.1210 0.1050 0.1092 57,844 -0.00(-0.46%)
Jul 03, 2024 0.1013 0.1097 0.1013 0.1097 28,116 +0.01(+8.40%)
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.