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 28, 2023 0.1700 0.1700 0.1700 0.1700 28,500 -0.01(-5.56%)
Apr 27, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+5.88%)
Apr 26, 2023 0.1700 0.1700 0.1700 0.1700 3,500 -0.01(-5.56%)
Apr 25, 2023 0.1700 0.1800 0.1700 0.1800 170,500 +0.00(+0.00%)
Apr 24, 2023 0.1600 0.1800 0.1600 0.1800 200,860 +0.01(+9.09%)
Apr 21, 2023 0.1750 0.1750 0.1650 0.1650 142,000 -0.01(-5.71%)
Apr 20, 2023 0.1800 0.1800 0.1750 0.1750 22,478 -0.01(-2.78%)
Apr 19, 2023 0.1800 0.1800 0.1800 0.1800 22,000 +0.01(+5.88%)
Apr 18, 2023 0.1800 0.1900 0.1700 0.1700 188,500 -0.00(-2.86%)
Apr 17, 2023 0.1750 0.1750 0.1750 0.1750 16,500 -0.01(-5.41%)
Apr 14, 2023 0.1700 0.1850 0.1650 0.1850 78,300 +0.01(+2.78%)
Apr 13, 2023 0.1650 0.1800 0.1600 0.1800 161,000 +0.01(+5.88%)
Apr 12, 2023 0.1700 0.1800 0.1700 0.1700 96,000 +0.00(+0.00%)
Apr 11, 2023 0.1600 0.1700 0.1600 0.1700 79,000 +0.02(+9.68%)
Apr 10, 2023 0.1500 0.1550 0.1500 0.1550 82,000 +0.01(+3.33%)
Apr 06, 2023 0.1500 0 +0.01(+3.45%)
Apr 05, 2023 0.1550 0.1550 0.1400 0.1450 22,500 +0.00(+0.00%)
Apr 04, 2023 0.1300 0.1500 0.1300 0.1450 108,301 +0.00(+3.57%)
Apr 03, 2023 0.1400 0.1400 0.1400 0.1400 80,000 +0.01(+3.70%)
Mar 31, 2023 0.1350 0.1400 0.1350 0.1350 11,500 -0.01(-3.57%)
Mar 30, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Mar 29, 2023 0.1400 0.1400 0.1400 0.1400 47,500 +0.00(+0.00%)
Mar 28, 2023 0.1300 0.1400 0.1300 0.1400 32,500 +0.01(+3.70%)
Mar 27, 2023 0.1300 0.1350 0.1300 0.1350 16,000 +0.00(+0.00%)
Mar 24, 2023 0.1400 0.1400 0.1300 0.1350 100,000 +0.01(+3.85%)
Mar 23, 2023 0.1300 0.1400 0.1250 0.1300 70,104 -0.01(-3.70%)
Mar 22, 2023 0.1300 0.1400 0.1250 0.1350 67,000 +0.01(+3.85%)
Mar 21, 2023 0.1300 0.1350 0.1300 0.1300 17,569 -0.01(-3.70%)
Mar 20, 2023 0.1350 0.1400 0.1300 0.1350 30,000 +0.01(+3.85%)
Mar 17, 2023 0.1300 0.1350 0.1250 0.1300 112,470 +0.00(+0.00%)
Mar 16, 2023 0.1250 0.1300 0.1250 0.1300 15,700 +0.00(+0.00%)
Mar 15, 2023 0.1300 0.1300 0.1250 0.1300 154,034 +0.00(+0.00%)
Mar 14, 2023 0.1350 0.1350 0.1300 0.1300 105,100 -0.01(-3.70%)
Mar 13, 2023 0.1300 0.1400 0.1300 0.1350 68,669 +0.01(+3.85%)
Mar 10, 2023 0.1400 0.1400 0.1300 0.1300 193,590 -0.01(-3.70%)
Mar 09, 2023 0.1400 0.1400 0.1350 0.1350 59,000 -0.01(-3.57%)
Mar 08, 2023 0.1400 0.1400 0.1400 0.1400 31,500 +0.00(+0.00%)
Mar 07, 2023 0.1400 0.1400 0.1350 0.1400 118,100 +0.00(+0.00%)
Mar 06, 2023 0.1350 0.1400 0.1350 0.1400 57,500 +0.01(+3.70%)
Mar 03, 2023 0.1350 0.1400 0.1350 0.1350 140,808 -0.01(-3.57%)
Mar 02, 2023 0.1400 0.1400 0.1350 0.1400 116,535 +0.01(+3.70%)
Mar 01, 2023 0.1350 0.1400 0.1350 0.1350 113,156 +0.00(+0.00%)
Feb 28, 2023 0.1400 0.1400 0.1350 0.1350 100,151 +0.00(+0.00%)
Feb 27, 2023 0.1550 0.1550 0.1300 0.1350 229,500 -0.02(-12.90%)
Feb 24, 2023 0.1500 0.1550 0.1500 0.1550 192,060 +0.01(+3.33%)
Feb 23, 2023 0.1500 0.1550 0.1450 0.1500 66,900 +0.01(+7.14%)
Feb 22, 2023 0.1450 0.1550 0.1400 0.1400 41,705 -0.01(-9.68%)
Feb 21, 2023 0.1500 0.1550 0.1250 0.1550 68,500 +0.01(+10.71%)
Feb 17, 2023 0.1400 0 -0.03(-17.65%)
Feb 16, 2023 0.1500 0.1700 0.1500 0.1700 19,500 +0.02(+9.68%)
Feb 15, 2023 0.1500 0.1550 0.1500 0.1550 66,500 +0.00(+0.00%)
Feb 14, 2023 0.1550 0.1550 0.1500 0.1550 108,000 -0.01(-3.13%)
Feb 13, 2023 0.1500 0.1600 0.1500 0.1600 13,000 +0.02(+10.34%)
Feb 10, 2023 0.1500 0.1750 0.1450 0.1450 105,000 +0.00(+3.57%)
Feb 09, 2023 0.1550 0.1600 0.1400 0.1400 62,000 -0.01(-6.67%)
Feb 08, 2023 0.1500 0.1500 0.1400 0.1500 23,000 +0.01(+11.11%)
Feb 06, 2023 0.1350 0 -0.02(-15.62%)
Feb 03, 2023 0.1500 0.1600 0.1500 0.1600 36,000 +0.01(+6.67%)
Feb 02, 2023 0.1600 0.1600 0.1500 0.1500 16,310 -0.01(-6.25%)
Feb 01, 2023 0.1600 0.1600 0.1600 0.1600 6,000 -0.02(-11.11%)
Jan 30, 2023 0.1800 0 +0.00(+0.00%)
Jan 27, 2023 0.1800 0.1800 0.1800 0.1800 7,479 +0.00(+0.00%)
Jan 24, 2023 0.1800 0 +0.01(+9.09%)
Jan 23, 2023 0.1650 0.1650 0.1500 0.1650 46,326 -0.02(-10.81%)
Jan 20, 2023 0.1750 0.1850 0.1600 0.1850 155,800 +0.01(+5.71%)
Jan 19, 2023 0.1800 0.1800 0.1450 0.1750 115,300 +0.01(+9.37%)
Jan 18, 2023 0.1850 0.1850 0.1600 0.1600 64,100 +0.00(+0.00%)
Jan 17, 2023 0.1650 0.1700 0.1600 0.1600 149,500 +0.02(+10.34%)
Jan 16, 2023 0.1600 0.1600 0.1450 0.1450 6,200 -0.01(-3.33%)
Jan 13, 2023 0.1500 0.1500 0.1500 0.1500 10,580 -0.01(-3.23%)
Jan 09, 2023 0.1550 0 +0.02(+14.81%)
Jan 06, 2023 0.1250 0.1300 0.1250 0.1350 90,684 +0.01(+3.85%)
Jan 04, 2023 0.1300 439 -0.01(-3.70%)
Jan 03, 2023 0.1400 0.1400 0.1350 0.1350 17,890 -0.01(-3.57%)
Dec 30, 2022 0.1400 0 +0.00(+0.00%)
Dec 23, 2022 0.1400 0 -0.00(-3.45%)
Dec 21, 2022 0.1450 200 +0.00(+0.00%)
Dec 19, 2022 0.1450 0 -0.01(-6.45%)
Dec 16, 2022 0.1400 0.1550 0.1400 0.1550 86,565 +0.01(+6.90%)
Dec 15, 2022 0.1450 0.1450 0.1400 0.1450 31,020 +0.00(+0.00%)
Dec 14, 2022 0.1400 0.1450 0.1400 0.1450 107,779 +0.00(+3.57%)
Dec 13, 2022 0.1450 0.1450 0.1350 0.1400 56,854 -0.00(-3.45%)
Dec 12, 2022 0.1450 0.1450 0.1450 0.1450 58,352 +0.00(+0.00%)
Dec 09, 2022 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Dec 08, 2022 0.1550 0.1600 0.1450 0.1450 160,320 -0.02(-9.38%)
Dec 07, 2022 0.1600 0.1600 0.1600 0.1600 115,359 -0.01(-3.03%)
Dec 06, 2022 0.1700 0.1800 0.1650 0.1650 70,337 -0.01(-8.33%)
Dec 05, 2022 0.1750 0.1800 0.1700 0.1800 64,126 +0.01(+2.86%)
Dec 02, 2022 0.1800 0.1900 0.1750 0.1750 236,000 -0.01(-2.78%)
Dec 01, 2022 0.1650 0.1900 0.1600 0.1800 1,201,036 +0.01(+5.88%)
Nov 30, 2022 0.1500 0.1700 0.1300 0.1700 609,232 +0.00(+0.00%)
Nov 29, 2022 0.1600 0.1750 0.1400 0.1700 302,600 -0.00(-2.86%)
Nov 28, 2022 0.1100 0.1950 0.1100 0.1750 2,029,512 +0.09(+105.88%)
Nov 25, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Nov 23, 2022 0.0900 0 +0.00(+0.00%)
Nov 22, 2022 0.0850 0.0900 0.0850 0.0900 200,000 +0.00(+5.88%)
Nov 21, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Nov 18, 2022 0.0850 0.0850 0.0800 0.0800 12,100 +0.01(+6.67%)
Nov 17, 2022 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-6.25%)
Nov 16, 2022 0.0800 0.0800 0.0800 0.0800 33,300 +0.00(+0.00%)
Nov 15, 2022 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-11.11%)
Nov 14, 2022 0.0800 0.0900 0.0800 0.0900 63,100 +0.01(+20.00%)
Nov 11, 2022 0.0750 0.0750 0.0750 0.0750 20,001 -0.01(-6.25%)
Nov 10, 2022 0.0850 0.0850 0.0800 0.0800 46,500 -0.01(-5.88%)
Nov 08, 2022 0.0850 142 +0.01(+6.25%)
Nov 07, 2022 0.0900 0.0900 0.0800 0.0800 37,780 -0.01(-5.88%)
Nov 04, 2022 0.0800 0.0850 0.0800 0.0850 24,000 +0.01(+6.25%)
Oct 31, 2022 0.0800 0 -0.01(-5.88%)
Oct 28, 2022 0.0850 0.0850 0.0800 0.0850 121,000 -0.01(-10.53%)
Oct 27, 2022 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Oct 26, 2022 0.0750 0.0950 0.0750 0.0950 88,000 +0.02(+35.71%)
Oct 25, 2022 0.0850 0.0850 0.0700 0.0700 25,614 -0.02(-26.32%)
Oct 24, 2022 0.0950 0 +0.00(+0.00%)
Oct 21, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Oct 19, 2022 0.0950 0 +0.01(+11.76%)
Oct 18, 2022 0.0750 0.0850 0.0750 0.0850 188,001 +0.01(+13.33%)
Oct 17, 2022 0.0750 0.0750 0.0750 0.0750 140,000 +0.00(+0.00%)
Oct 14, 2022 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Oct 13, 2022 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Oct 12, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Oct 11, 2022 0.0700 0.0750 0.0700 0.0750 87,000 +0.00(+7.14%)
Oct 07, 2022 0.0700 0 +0.01(+16.67%)
Oct 06, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 05, 2022 0.0600 0.0600 0.0600 0.0600 2,860 +0.00(+9.09%)
Sep 30, 2022 0.0550 701 +0.00(+10.00%)
Sep 29, 2022 0.0600 0.0600 0.0500 0.0500 32,701 -0.01(-16.67%)
Sep 27, 2022 0.0600 20 +0.00(+0.00%)
Sep 26, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Sep 23, 2022 0.0600 0.0600 0.0600 0.0600 156,800 +0.00(+0.00%)
Sep 22, 2022 0.0650 0.0650 0.0600 0.0600 64,000 -0.01(-7.69%)
Sep 20, 2022 0.0650 0 -0.01(-7.14%)
Sep 19, 2022 0.0700 0.0800 0.0700 0.0700 352,222 +0.00(+0.00%)
Sep 16, 2022 0.0700 0.0700 0.0700 0.0700 67,529 -0.01(-12.50%)
Sep 15, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Sep 13, 2022 0.0750 0 +0.00(+0.00%)
Sep 09, 2022 0.0750 250 +0.00(+7.14%)
Sep 08, 2022 0.0750 0.0750 0.0650 0.0700 434,800 -0.01(-12.50%)
Sep 07, 2022 0.0800 0.0800 0.0800 0.0800 198,000 +0.00(+0.00%)
Sep 06, 2022 0.0850 0.0850 0.0800 0.0800 45,170 -0.01(-5.88%)
Sep 02, 2022 0.0850 0 +0.00(+0.00%)
Sep 01, 2022 0.0850 0.0850 0.0850 0.0850 427,600 -0.00(-5.56%)
Aug 31, 2022 0.0900 0.0950 0.0900 0.0900 65,000 +0.00(+5.88%)
Aug 30, 2022 0.0900 0.0900 0.0850 0.0850 196,500 -0.00(-5.56%)
Aug 29, 2022 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Aug 26, 2022 0.0850 0.0900 0.0850 0.0900 75,000 +0.00(+5.88%)
Aug 25, 2022 0.0800 0.0850 0.0800 0.0850 83,010 +0.00(+0.00%)
Aug 24, 2022 0.0900 0.0900 0.0850 0.0850 131,600 -0.00(-5.56%)
Aug 22, 2022 0.0900 0 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
Aug 17, 2022 0.0900 0 -0.03(-21.74%)
Aug 16, 2022 0.1150 0.1150 0.1150 0.1150 5,220 +0.00(+0.00%)
Aug 15, 2022 0.1050 0.1200 0.1050 0.1150 185,750 +0.01(+9.52%)
Aug 12, 2022 0.1050 0.1050 0.1000 0.1050 69,000 +0.00(+5.00%)
Aug 10, 2022 0.1000 0 +0.01(+17.65%)
Aug 08, 2022 0.0850 0 +0.00(+0.00%)
Aug 05, 2022 0.0850 0.0850 0.0850 0.0850 30,500 -0.02(-19.05%)
Aug 04, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.01(+10.53%)
Aug 03, 2022 0.1000 0.1000 0.0950 0.0950 4,500 -0.01(-9.52%)
Aug 02, 2022 0.1000 0.1050 0.1000 0.1050 17,000 +0.00(+5.00%)
Jul 29, 2022 0.1000 0 +0.01(+5.26%)
Jul 28, 2022 0.0900 0.0950 0.0900 0.0950 62,067 +0.01(+11.76%)
Jul 27, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jul 25, 2022 0.0950 0 +0.01(+18.75%)
Jul 22, 2022 0.0800 0.0800 0.0800 0.0800 10,560 -0.01(-11.11%)
Jul 19, 2022 0.0900 0 +0.00(+0.00%)
Jul 18, 2022 0.0850 0.0900 0.0800 0.0900 100,250 +0.00(+5.88%)
Jul 12, 2022 0.0850 800 +0.01(+6.25%)
Jul 08, 2022 0.0800 0 +0.00(+0.00%)
Jul 07, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 05, 2022 0.0800 0 -0.01(-11.11%)
Jun 30, 2022 0.0900 0 +0.00(+5.88%)
Jun 29, 2022 0.0850 0.0850 0.0850 0.0850 37,000 -0.00(-5.56%)
Jun 27, 2022 0.0900 0 -0.01(-10.00%)
Jun 22, 2022 0.1000 130 +0.01(+5.26%)
Jun 21, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+11.76%)
Jun 17, 2022 0.0850 0 -0.00(-5.56%)
Jun 14, 2022 0.0900 0 -0.01(-14.29%)
Jun 13, 2022 0.1000 0.1050 0.1000 0.1050 30,600 +0.00(+5.00%)
Jun 09, 2022 0.1000 0 +0.00(+0.00%)
Jun 03, 2022 0.0950 0.1000 1,300 +0.00(+0.00%)
Jun 02, 2022 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
May 31, 2022 0.1000 0 +0.01(+5.26%)
May 27, 2022 0.0950 0 +0.01(+5.56%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
May 25, 2022 0.0900 0.0900 0.0900 0.0900 265,000 -0.01(-5.26%)
May 24, 2022 0.0950 0.0950 0.0950 0.0950 11,250 +0.00(+0.00%)
May 20, 2022 0.0950 0 -0.01(-5.00%)
May 19, 2022 0.1000 0.1050 0.1000 0.1000 10,553 +0.01(+5.26%)
May 18, 2022 0.1050 0.1050 0.0950 0.0950 47,000 -0.01(-9.52%)
May 16, 2022 0.1050 207 +0.00(+0.00%)
May 13, 2022 0.1000 0.1150 0.0950 0.1050 118,700 +0.01(+16.67%)
May 12, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 11, 2022 0.0900 0.0900 0.0900 0.0900 6,987 -0.01(-5.26%)
May 10, 2022 0.0950 0.1000 0.0950 0.0950 158,000 +0.00(+0.00%)
May 09, 2022 0.0950 0.0950 0.0950 0.0950 37,961 +0.00(+0.00%)
May 06, 2022 0.0950 0.0950 0.0950 0.0950 19,500 +0.00(+0.00%)
May 05, 2022 0.0950 0.0950 0.0950 0.0950 1,541 -0.01(-5.00%)
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.