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 30, 2020 0.2800 0.3000 0.2700 0.2700 8,000 -0.03(-10.00%)
Apr 29, 2020 0.2950 0.3300 0.2700 0.3000 61,000 +0.00(+0.00%)
Apr 27, 2020 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Apr 24, 2020 0.2500 0.2700 0.2500 0.2700 22,000 +0.00(+0.00%)
Apr 23, 2020 0.2700 0.2700 0.2700 400 +0.00(+0.00%)
Apr 22, 2020 0.2700 0.2700 0.2700 0.2700 1,100 +0.01(+3.85%)
Apr 16, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 14, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 13, 2020 0.2400 0.2600 0.2400 0.2600 8,500 +0.05(+23.81%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Apr 08, 2020 0.1900 0.1900 0.1650 0.1900 29,500 -0.01(-5.00%)
Apr 07, 2020 0.2000 0.2000 0.1850 0.2000 34,000 -0.01(-4.76%)
Apr 03, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 01, 2020 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Mar 31, 2020 0.2500 0.2500 0.2300 0.2300 31,000 -0.02(-8.00%)
Mar 30, 2020 0.2200 0.2650 0.2200 0.2500 53,598 +0.02(+8.70%)
Mar 25, 2020 0.2300 0.2300 0.2300 0 +0.03(+12.20%)
Mar 24, 2020 0.2000 0.2050 0.2000 0.2050 6,233 +0.00(+0.00%)
Mar 18, 2020 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Mar 16, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 13, 2020 0.1750 0.1850 0.1750 0.1850 5,500 -0.01(-5.13%)
Mar 12, 2020 0.1700 0.1950 0.1600 0.1950 15,923 +0.01(+2.63%)
Mar 11, 2020 0.1900 0.1900 0.1900 0.1900 10,000 -0.02(-9.52%)
Mar 06, 2020 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Mar 03, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 02, 2020 0.1900 0.1900 0.1900 0.1900 6,200 -0.01(-5.00%)
Feb 28, 2020 0.2050 0.2050 0.2000 0.2000 15,400 -0.01(-4.76%)
Feb 27, 2020 0.2100 0.2100 0.2100 0.2100 3,500 -0.02(-6.67%)
Feb 26, 2020 0.2300 0.2300 0.2250 0.2250 11,500 +0.00(+0.00%)
Feb 25, 2020 0.2100 0.2250 0.2100 0.2250 24,000 +0.01(+4.65%)
Feb 24, 2020 0.2250 0.2250 0.2100 0.2150 47,500 -0.01(-4.44%)
Feb 21, 2020 0.2250 0.2250 0.2250 0.2250 8,500 +0.02(+7.14%)
Feb 19, 2020 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Feb 18, 2020 0.2300 0.2300 0.2250 0.2250 7,900 -0.03(-11.76%)
Feb 13, 2020 0.2550 0.2550 0.2550 0 +0.02(+10.87%)
Feb 12, 2020 0.2300 0.2300 0.2300 0.2300 8,000 +0.00(+0.00%)
Feb 11, 2020 0.2300 0.2300 0.2300 0.2300 6,500 +0.01(+2.22%)
Feb 10, 2020 0.2300 0.2300 0.2250 0.2250 13,000 +0.01(+4.65%)
Feb 05, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Feb 04, 2020 0.2300 0.2300 0.2200 0.2200 18,500 -0.04(-13.73%)
Jan 30, 2020 0.2550 0.2550 0.2550 0 +0.03(+13.33%)
Jan 28, 2020 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jan 23, 2020 0.2500 0.2500 0.2500 0 +0.02(+11.11%)
Jan 22, 2020 0.2250 0.2250 0.2250 0.2250 19,500 +0.00(+0.00%)
Jan 17, 2020 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 16, 2020 0.2200 0.2300 0.2200 0.2300 7,500 +0.00(+0.00%)
Jan 15, 2020 0.2250 0.2300 0.2200 0.2300 8,600 -0.01(-6.12%)
Jan 10, 2020 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Jan 09, 2020 0.2250 0.2250 0.2250 0.2250 1,500 -0.01(-4.26%)
Jan 08, 2020 0.2350 0.2350 0.2350 0.2350 500 -0.01(-4.08%)
Jan 06, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 03, 2020 0.2550 0.2550 0.2450 0.2450 15,500 -0.02(-5.77%)
Dec 30, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Dec 27, 2019 0.2600 0.2700 0.2600 0.2700 45,000 -0.04(-14.29%)
Dec 23, 2019 0.3150 0.3150 0.3150 0 +0.07(+26.00%)
Dec 20, 2019 0.2450 0.2500 0.2450 0.2500 15,500 +0.01(+2.04%)
Dec 19, 2019 0.2450 0.2500 0.2400 0.2450 48,300 -0.03(-9.26%)
Dec 18, 2019 0.2650 0.2700 0.2650 0.2700 4,500 +0.02(+8.00%)
Dec 17, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.02(-5.66%)
Dec 16, 2019 0.2650 0.2650 0.2650 0.2650 500 +0.01(+1.92%)
Dec 13, 2019 0.2800 0.2800 0.2350 0.2600 12,000 -0.01(-3.70%)
Dec 12, 2019 0.2650 0.2700 0.2650 0.2700 13,000 +0.01(+3.85%)
Dec 11, 2019 0.2550 0.2600 0.2500 0.2600 10,000 +0.02(+8.33%)
Dec 10, 2019 0.2400 0.2500 0.2300 0.2400 27,200 -0.01(-2.04%)
Dec 09, 2019 0.2550 0.2550 0.2400 0.2450 40,000 -0.02(-5.77%)
Dec 06, 2019 0.2600 0.2600 0.2600 0.2600 20,999 -0.01(-3.70%)
Dec 05, 2019 0.2850 0.2850 0.2700 0.2700 60,127 -0.02(-6.90%)
Dec 04, 2019 0.3000 0.3000 0.2900 0.2900 43,000 +0.00(+0.00%)
Dec 03, 2019 0.2750 0.3000 0.2750 0.2900 105,490 +0.01(+5.45%)
Dec 02, 2019 0.2700 0.2750 0.2700 0.2750 4,100 +0.01(+1.85%)
Nov 29, 2019 0.2600 0.2700 0.2600 0.2700 6,500 +0.01(+3.85%)
Nov 28, 2019 0.2500 0.2600 0.2500 0.2600 2,100 +0.00(+0.00%)
Nov 27, 2019 0.2300 0.2600 0.2200 0.2600 104,500 +0.03(+13.04%)
Nov 26, 2019 0.2000 0.2500 0.2000 0.2300 193,250 +0.03(+15.00%)
Nov 22, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 21, 2019 0.2000 0.2000 0.2000 0.2000 27,000 +0.01(+5.26%)
Nov 20, 2019 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Nov 19, 2019 0.2000 0.2000 0.1900 0.1900 46,000 -0.01(-7.32%)
Nov 18, 2019 0.2200 0.2200 0.2050 0.2050 29,400 -0.02(-6.82%)
Nov 15, 2019 0.2100 0.2300 0.2050 0.2200 33,500 -0.03(-12.00%)
Nov 11, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Nov 08, 2019 0.2400 0.2400 0.2400 0.2400 14,000 -0.01(-4.00%)
Nov 07, 2019 0.2400 0.2500 0.2300 0.2500 45,000 +0.02(+6.38%)
Nov 06, 2019 0.2350 0.2350 0.2350 0.2350 7,000 -0.05(-16.07%)
Nov 04, 2019 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Oct 29, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 17, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 16, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Oct 11, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 08, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 02, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Oct 01, 2019 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+1.89%)
Sep 30, 2019 0.2650 0.2650 0.2650 0.2650 500 +0.01(+3.92%)
Sep 26, 2019 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Sep 25, 2019 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-4.00%)
Sep 20, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 16, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Sep 13, 2019 0.2500 0.2500 0.2450 0.2450 159,500 +0.00(+0.00%)
Sep 12, 2019 0.2400 0.2450 0.2400 0.2450 18,000 +0.01(+2.08%)
Sep 11, 2019 0.2400 0.2400 0.2400 0.2400 11,000 +0.01(+4.35%)
Sep 10, 2019 0.2400 0.2500 0.2300 0.2300 93,000 +0.00(+0.00%)
Sep 09, 2019 0.2500 0.2500 0.2300 0.2300 9,500 +0.00(+0.00%)
Sep 06, 2019 0.2300 0.2300 0.2300 0.2300 3,500 -0.01(-4.17%)
Sep 05, 2019 0.2500 0.2500 0.2400 0.2400 31,400 +0.00(+0.00%)
Sep 03, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 29, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 28, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Aug 27, 2019 0.2400 0.2400 0.2300 0.2400 48,400 -0.02(-7.69%)
Aug 22, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Aug 19, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Aug 16, 2019 0.2650 0.2650 0.2650 0.2650 17,500 -0.02(-7.02%)
Aug 14, 2019 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 09, 2019 0.2650 0.2700 0.2650 0.2700 7,500 -0.02(-6.90%)
Aug 08, 2019 0.2900 0.2900 0.2900 0.2900 7,500 +0.00(+0.00%)
Aug 07, 2019 0.2950 0.2950 0.2800 0.2900 34,100 -0.01(-1.69%)
Aug 06, 2019 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+3.51%)
Aug 02, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 01, 2019 0.2850 0.2850 0.2850 0.2850 5,500 -0.02(-5.00%)
Jul 30, 2019 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Jul 29, 2019 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jul 26, 2019 0.3250 0.3250 0.3250 0.3250 10,000 +0.00(+0.00%)
Jul 25, 2019 0.3100 0.3400 0.3100 0.3250 48,500 +0.04(+12.07%)
Jul 24, 2019 0.3000 0.3000 0.2900 0.2900 18,000 -0.02(-6.45%)
Jul 23, 2019 0.2950 0.3100 0.2950 0.3100 6,000 +0.01(+1.64%)
Jul 22, 2019 0.3050 0.3050 0.3050 0.3050 2,000 -0.01(-1.61%)
Jul 19, 2019 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Jul 18, 2019 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Jul 17, 2019 0.3100 0.3100 0.2900 0.3100 29,000 +0.00(+0.00%)
Jul 16, 2019 0.3100 0.3100 0.3100 0.3100 22,000 +0.00(+0.00%)
Jul 12, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 11, 2019 0.2800 0.3100 0.2800 0.3100 37,500 +0.02(+6.90%)
Jul 10, 2019 0.3050 0.3050 0.2900 0.2900 20,500 -0.02(-6.45%)
Jul 05, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 03, 2019 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jun 28, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jun 24, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 21, 2019 0.3000 0.3500 0.3000 0.3200 33,000 +0.02(+6.67%)
Jun 20, 2019 0.3000 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
Jun 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 17, 2019 0.2850 0.3000 0.2850 0.3000 17,500 +0.00(+0.00%)
Jun 13, 2019 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jun 10, 2019 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Jun 05, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 04, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 03, 2019 0.3000 0.3000 0.2950 0.3000 16,000 +0.00(+0.00%)
May 31, 2019 0.2950 0.3000 0.2950 0.3000 20,000 +0.00(+0.00%)
May 30, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 29, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 28, 2019 0.3000 0.3000 0.2950 0.3000 5,000 -0.02(-6.25%)
May 24, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 23, 2019 0.3100 0.3100 0.3100 0.3100 5,600 +0.00(+0.00%)
May 22, 2019 0.3200 0.3200 0.3000 0.3100 22,000 -0.01(-3.13%)
May 21, 2019 0.3050 0.3200 0.2800 0.3200 128,375 +0.01(+3.23%)
May 17, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
May 15, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 14, 2019 0.3100 0.3250 0.3100 0.3250 24,000 +0.02(+4.84%)
May 13, 2019 0.3100 0.3100 0.3100 0.3100 23,499 -0.01(-3.13%)
May 10, 2019 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
May 09, 2019 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
May 06, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 03, 2019 0.3250 0.3250 0.3250 0.3250 25,000 -0.01(-1.52%)
May 02, 2019 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-1.49%)
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.