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

Viva Gold Corp (OP: VAUCF )

0.1259 +0.0218 (+20.94%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 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 (%)
Nov 22, 2024 0.0985 0.1259 0.0853 0.1259 371,121 +0.02(+20.94%)
Nov 21, 2024 0.1150 0.1150 0.1041 0.1041 32,100 -0.01(-7.47%)
Nov 20, 2024 0.1125 0.1125 0.1125 0.1125 13,000 +0.00(+4.36%)
Nov 19, 2024 0.1100 0.1198 0.1078 0.1078 264,675 -0.00(-1.10%)
Nov 18, 2024 0.1150 0.1157 0.1081 0.1090 80,111 +0.01(+5.93%)
Nov 15, 2024 0.0970 0.1029 0.0950 0.1029 202,169 +0.01(+7.19%)
Nov 14, 2024 0.1050 0.1050 0.0950 0.0960 57,144 -0.01(-11.11%)
Nov 13, 2024 0.1120 0.1120 0.1000 0.1080 24,221 -0.00(-3.57%)
Nov 12, 2024 0.1180 0.1180 0.1000 0.1120 50,917 -0.01(-5.08%)
Nov 11, 2024 0.1123 0.1250 0.1080 0.1180 173,316 -0.00(-1.75%)
Nov 08, 2024 0.1255 0.1255 0.1100 0.1201 76,663 -0.01(-4.30%)
Nov 07, 2024 0.1215 0.1259 0.1214 0.1255 76,127 +0.02(+13.88%)
Nov 06, 2024 0.1152 0.1238 0.1101 0.1102 201,049 -0.02(-12.47%)
Nov 05, 2024 0.1267 0.1269 0.1200 0.1259 65,503 +0.01(+6.42%)
Nov 04, 2024 0.1260 0.1265 0.1183 0.1183 51,840 -0.01(-6.85%)
Nov 01, 2024 0.1301 0.1307 0.1201 0.1270 203,689 -0.00(-0.63%)
Oct 31, 2024 0.1300 0.1366 0.1180 0.1278 150,711 -0.00(-1.69%)
Oct 30, 2024 0.1522 0.1522 0.1215 0.1300 264,146 -0.00(-1.44%)
Oct 29, 2024 0.1500 0.1500 0.1302 0.1319 103,585 -0.00(-0.98%)
Oct 28, 2024 0.1414 0.1436 0.1302 0.1332 94,057 +0.00(+2.30%)
Oct 25, 2024 0.1410 0.1444 0.1302 0.1302 231,991 -0.01(-10.33%)
Oct 24, 2024 0.1464 0.1464 0.1410 0.1452 32,139 -0.00(-0.82%)
Oct 23, 2024 0.1624 0.1629 0.1366 0.1464 149,507 -0.02(-9.80%)
Oct 22, 2024 0.1518 0.1700 0.1518 0.1623 201,075 +0.00(+0.50%)
Oct 21, 2024 0.1629 0.1738 0.1580 0.1615 225,092 +0.00(+0.62%)
Oct 18, 2024 0.1500 0.1780 0.1500 0.1605 347,815 +0.01(+7.14%)
Oct 17, 2024 0.1461 0.1498 0.1409 0.1498 64,466 -0.00(-0.13%)
Oct 16, 2024 0.1516 0.1730 0.1456 0.1500 147,283 +0.01(+10.13%)
Oct 15, 2024 0.1400 0.1556 0.1362 0.1362 26,546 +0.00(+0.07%)
Oct 14, 2024 0.1359 0.1606 0.1359 0.1361 11,800 -0.02(-13.86%)
Oct 11, 2024 0.1700 0.1700 0.1558 0.1580 20,650 -0.01(-3.89%)
Oct 10, 2024 0.1707 0.1707 0.1504 0.1644 45,250 +0.01(+8.66%)
Oct 09, 2024 0.2200 0.2200 0.1512 0.1513 118,215 -0.02(-10.47%)
Oct 08, 2024 0.1700 0.1700 0.1301 0.1690 103,901 -0.00(-0.59%)
Oct 07, 2024 0.1450 0.1700 0.1425 0.1700 265,900 +0.03(+24.63%)
Oct 04, 2024 0.1377 0.1455 0.1364 0.1364 135,242 +0.01(+4.92%)
Oct 03, 2024 0.1325 0.1325 0.1249 0.1300 107,176 -0.00(-1.52%)
Oct 02, 2024 0.1300 0.1350 0.1200 0.1320 63,812 +0.00(+1.54%)
Oct 01, 2024 0.1295 0.1320 0.1240 0.1300 77,747 -0.00(-0.08%)
Sep 30, 2024 0.1320 0.1320 0.1301 0.1301 89,500 +0.00(+0.08%)
Sep 27, 2024 0.1438 0.1438 0.1250 0.1300 21,700 +0.01(+4.00%)
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%)
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.