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

Avila Energy Corporation (CSE: VIK )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:03 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 0.1100 0.1100 0.1000 0.1050 11,000 -0.01(-4.55%)
Apr 27, 2023 0.1100 0.1100 0.1050 0.1100 8,000 +0.00(+0.00%)
Apr 26, 2023 0.1200 0.1200 0.1100 0.1100 41,500 -0.01(-8.33%)
Apr 25, 2023 0.1250 0.1250 0.1200 0.1200 253,500 -0.01(-4.00%)
Apr 24, 2023 0.1250 0.1300 0.1250 0.1250 195,000 +0.01(+4.17%)
Apr 21, 2023 0.1250 0.1250 0.1200 0.1200 2,000 -0.01(-7.69%)
Apr 20, 2023 0.1300 0.1400 0.1250 0.1300 294,000 +0.00(+0.00%)
Apr 19, 2023 0.1450 0.1450 0.1300 0.1300 132,500 -0.02(-13.33%)
Apr 18, 2023 0.1450 0.1500 0.1450 0.1500 33,500 +0.01(+3.45%)
Apr 17, 2023 0.1400 0.1500 0.1400 0.1450 99,465 +0.01(+11.54%)
Apr 14, 2023 0.1250 0.1400 0.1250 0.1300 9,100 +0.00(+0.00%)
Apr 13, 2023 0.1350 0.1500 0.1300 0.1300 221,100 -0.02(-13.33%)
Apr 12, 2023 0.1450 0.1550 0.1400 0.1500 252,839 +0.01(+7.14%)
Apr 11, 2023 0.1550 0.1550 0.1400 0.1400 213,000 -0.03(-17.65%)
Apr 06, 2023 0.1700 1 +0.01(+6.25%)
Apr 05, 2023 0.1750 0.1750 0.1500 0.1600 13,500 -0.01(-3.03%)
Apr 04, 2023 0.1800 0.1800 0.1500 0.1650 183,300 -0.01(-2.94%)
Apr 03, 2023 0.1800 0.1950 0.1500 0.1700 833,739 +0.04(+25.93%)
Mar 31, 2023 0.1000 0.1350 0.1000 0.1350 422,785 +0.04(+35.00%)
Mar 30, 2023 0.1000 0.1000 0.1000 0.1000 145,000 +0.00(+0.00%)
Mar 29, 2023 0.1000 0.1000 0.0950 0.1000 77,500 +0.00(+0.00%)
Mar 28, 2023 0.1050 0.1050 0.1000 0.1000 63,475 -0.00(-4.76%)
Mar 27, 2023 0.1050 0.1050 0.1000 0.1050 44,602 -0.01(-4.55%)
Mar 24, 2023 0.1200 0.1200 0.1050 0.1100 511,100 -0.01(-12.00%)
Mar 21, 2023 0.1250 0.1250 0 +0.00(+0.00%)
Mar 20, 2023 0.1300 0.1350 0.1150 0.1250 97,000 -0.02(-10.71%)
Mar 17, 2023 0.1400 0.1400 0.1400 0.1400 5,850 +0.00(+0.00%)
Mar 16, 2023 0.1250 0.1400 0.1200 0.1400 478,327 +0.05(+55.56%)
Mar 15, 2023 0.2000 0.2000 0.0900 0.0900 955,900 -0.12(-57.14%)
Mar 14, 2023 0.1900 0.2100 0.1900 0.2100 54,500 +0.02(+10.53%)
Mar 13, 2023 0.2000 0.2050 0.1900 0.1900 152,300 -0.01(-5.00%)
Mar 10, 2023 0.2100 0.2200 0.2000 0.2000 37,500 -0.01(-6.98%)
Mar 09, 2023 0.2150 0.2150 0.2000 0.2150 114,000 -0.01(-2.27%)
Mar 08, 2023 0.2350 0.2350 0.2200 0.2200 84,000 -0.01(-4.35%)
Mar 07, 2023 0.2200 0.2350 0.2100 0.2300 91,669 +0.01(+4.55%)
Mar 06, 2023 0.2300 0.2300 0.2200 0.2200 4,500 -0.01(-4.35%)
Mar 03, 2023 0.2200 0.2400 0.2200 0.2300 96,000 +0.00(+0.00%)
Mar 02, 2023 0.2250 0.2300 0.2200 0.2300 81,150 +0.00(+0.00%)
Mar 01, 2023 0.2300 0.2300 0.2300 0.2300 9,113 -0.00(-2.13%)
Feb 28, 2023 0.2250 0.2650 0.2200 0.2350 165,990 +0.00(+2.17%)
Feb 27, 2023 0.2300 0.2300 0.2300 0.2300 501 +0.01(+2.22%)
Feb 24, 2023 0.2100 0.2250 0.2100 0.2250 77,000 +0.02(+7.14%)
Feb 23, 2023 0.2250 0.2250 0.2100 0.2100 36,035 -0.01(-4.55%)
Feb 22, 2023 0.2300 0.2300 0.2050 0.2200 194,900 -0.01(-4.35%)
Feb 21, 2023 0.2400 0.2450 0.2250 0.2300 206,997 -0.00(-2.13%)
Feb 17, 2023 0.2350 0 -0.03(-9.62%)
Feb 16, 2023 0.2450 0.2650 0.2450 0.2600 100,795 +0.02(+8.33%)
Feb 15, 2023 0.2400 0.2600 0.2400 0.2400 184,538 -0.01(-2.04%)
Feb 14, 2023 0.2500 0.2500 0.2450 0.2450 23,500 -0.01(-2.00%)
Feb 13, 2023 0.2700 0.2700 0.2500 0.2500 231,666 -0.02(-7.41%)
Feb 10, 2023 0.2550 0.2700 0.2550 0.2700 34,500 +0.01(+3.85%)
Feb 09, 2023 0.2700 0.2700 0.2550 0.2600 44,000 +0.00(+0.00%)
Feb 08, 2023 0.2750 0.2750 0.2600 0.2600 60,600 -0.01(-3.70%)
Feb 07, 2023 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Feb 06, 2023 0.2700 0.2750 0.2600 0.2700 189,656 -0.01(-5.26%)
Feb 03, 2023 0.2750 0.2900 0.2750 0.2850 117,500 -0.01(-1.72%)
Feb 02, 2023 0.2600 0.2900 0.2600 0.2900 438,900 +0.01(+1.75%)
Feb 01, 2023 0.2700 0.2850 0.2700 0.2850 134,400 +0.01(+3.64%)
Jan 31, 2023 0.2600 0.3000 0.2550 0.2750 392,080 -0.01(-1.79%)
Jan 30, 2023 0.2700 0.2800 0.2550 0.2800 943,942 -0.02(-6.67%)
Jan 27, 2023 0.2950 0.3100 0.2800 0.3000 936,330 +0.01(+1.69%)
Jan 26, 2023 0.3500 0.3600 0.2800 0.2950 1,216,839 +0.04(+15.69%)
Jan 25, 2023 0.2600 0.2600 0.2550 0.2550 43,500 -0.02(-7.27%)
Jan 24, 2023 0.2650 0.2750 0.2600 0.2750 120,847 -0.01(-1.79%)
Jan 23, 2023 0.2600 0.2800 0.2450 0.2800 254,989 +0.03(+12.00%)
Jan 20, 2023 0.2400 0.2600 0.2350 0.2500 71,500 +0.00(+0.00%)
Jan 19, 2023 0.2300 0.2550 0.2300 0.2500 80,796 +0.02(+6.38%)
Jan 18, 2023 0.2450 0.2450 0.2350 0.2350 85,000 -0.02(-6.00%)
Jan 17, 2023 0.2750 0.2750 0.2500 0.2500 57,150 -0.01(-3.85%)
Jan 16, 2023 0.2400 0.2700 0.2400 0.2600 141,502 +0.03(+13.04%)
Jan 13, 2023 0.2350 0.2400 0.2300 0.2300 201,322 -0.01(-4.17%)
Jan 12, 2023 0.2300 0.2400 0.2300 0.2400 141,700 +0.00(+0.00%)
Jan 11, 2023 0.2450 0.2450 0.2350 0.2400 36,900 -0.01(-4.00%)
Jan 10, 2023 0.2400 0.2550 0.2400 0.2500 57,650 +0.01(+4.17%)
Jan 09, 2023 0.2450 0.2450 0.2350 0.2400 80,100 +0.01(+4.35%)
Jan 06, 2023 0.2400 0.2400 0.2300 0.2300 121,054 -0.01(-6.12%)
Jan 05, 2023 0.2450 0.2450 0.2450 0.2450 10,235 +0.00(+0.00%)
Jan 04, 2023 0.2450 0.2500 0.2300 0.2450 16,500 -0.02(-5.77%)
Jan 03, 2023 0.2700 0.2700 0.2500 0.2600 39,200 -0.01(-3.70%)
Dec 30, 2022 0.2700 0 -0.01(-5.26%)
Dec 29, 2022 0.2650 0.2850 0.2600 0.2850 16,000 +0.00(+1.79%)
Dec 28, 2022 0.2600 0.2800 0.2450 0.2800 77,545 +0.03(+9.80%)
Dec 23, 2022 0.2550 0 +0.01(+2.00%)
Dec 22, 2022 0.2600 0.2700 0.2400 0.2500 141,500 -0.01(-3.85%)
Dec 21, 2022 0.2400 0.2600 0.2350 0.2600 203,201 +0.02(+8.33%)
Dec 20, 2022 0.2500 0.2500 0.2400 0.2400 127,175 -0.01(-4.00%)
Dec 19, 2022 0.2700 0.2700 0.2500 0.2500 111,128 -0.02(-5.66%)
Dec 16, 2022 0.2700 0.2700 0.2650 0.2650 55,000 +0.00(+0.00%)
Dec 15, 2022 0.2750 0.2800 0.2650 0.2650 178,451 -0.01(-3.64%)
Dec 14, 2022 0.2750 0.2750 0.2750 0.2750 180,000 +0.00(+0.00%)
Dec 13, 2022 0.2800 0.2900 0.2750 0.2750 71,925 -0.01(-3.51%)
Dec 12, 2022 0.2850 0.2900 0.2750 0.2850 283,000 +0.00(+0.00%)
Dec 09, 2022 0.2850 0.3000 0.2850 0.2850 132,000 +0.01(+3.64%)
Dec 08, 2022 0.2700 0.2800 0.2700 0.2750 314,867 +0.01(+3.77%)
Dec 07, 2022 0.2700 0.2750 0.2650 0.2650 181,111 -0.01(-1.85%)
Dec 06, 2022 0.2900 0.3100 0.2400 0.2700 1,730,076 -0.07(-20.59%)
Dec 05, 2022 0.3300 0.3400 0.3200 0.3400 128,800 -0.00(-1.45%)
Dec 02, 2022 0.3200 0.3450 0.3000 0.3450 300,750 +0.01(+4.55%)
Dec 01, 2022 0.3300 0.3550 0.3000 0.3300 247,946 +0.00(+0.00%)
Nov 30, 2022 0.3600 0.3600 0.3300 0.3300 410,703 -0.03(-8.33%)
Nov 29, 2022 0.3600 0.3850 0.3500 0.3600 218,516 +0.01(+1.41%)
Nov 28, 2022 0.3650 0.3650 0.3550 0.3550 79,253 -0.02(-4.05%)
Nov 25, 2022 0.3700 0.3800 0.3650 0.3700 191,577 +0.01(+1.37%)
Nov 24, 2022 0.3800 0.3850 0.3650 0.3650 154,800 -0.02(-3.95%)
Nov 23, 2022 0.3700 0.4050 0.3700 0.3800 285,653 +0.00(+0.00%)
Nov 22, 2022 0.3700 0.3800 0.3700 0.3800 84,600 +0.01(+2.70%)
Nov 21, 2022 0.3850 0.4000 0.3700 0.3700 176,830 -0.01(-1.33%)
Nov 18, 2022 0.3650 0.3750 0.3550 0.3750 41,500 +0.01(+2.74%)
Nov 17, 2022 0.3650 0.3650 0.3500 0.3650 172,500 +0.01(+2.82%)
Nov 16, 2022 0.3650 0.3700 0.3550 0.3550 54,850 -0.01(-2.74%)
Nov 15, 2022 0.3950 0.3950 0.3650 0.3650 7,500 -0.01(-1.35%)
Nov 14, 2022 0.4100 0.4100 0.3700 0.3700 191,725 +0.01(+2.78%)
Nov 11, 2022 0.3600 0.3800 0.3600 0.3600 120,211 -0.03(-7.69%)
Nov 10, 2022 0.3900 0.4000 0.3800 0.3900 141,541 -0.01(-2.50%)
Nov 09, 2022 0.4200 0.4200 0.3900 0.4000 77,750 -0.02(-4.76%)
Nov 08, 2022 0.4350 0.4400 0.4100 0.4200 146,004 -0.02(-4.55%)
Nov 07, 2022 0.4600 0.4600 0.4300 0.4400 134,725 -0.02(-3.30%)
Nov 04, 2022 0.4500 0.4600 0.4350 0.4550 171,244 +0.01(+1.11%)
Nov 03, 2022 0.4300 0.4700 0.4200 0.4500 447,500 +0.03(+5.88%)
Nov 02, 2022 0.4100 0.4700 0.4000 0.4250 903,534 +0.02(+4.94%)
Nov 01, 2022 0.4000 0.4100 0.3950 0.4050 141,230 +0.03(+6.58%)
Oct 31, 2022 0.4000 0.4050 0.3800 0.3800 267,971 -0.02(-5.00%)
Oct 28, 2022 0.3750 0.4000 0.3650 0.4000 50,638 +0.02(+5.26%)
Oct 27, 2022 0.3900 0.4000 0.3800 0.3800 151,618 -0.01(-2.56%)
Oct 26, 2022 0.3750 0.4000 0.3750 0.3900 65,500 +0.00(+0.00%)
Oct 25, 2022 0.3750 0.4200 0.3700 0.3900 305,074 +0.01(+2.63%)
Oct 24, 2022 0.3500 0.4200 0.3500 0.3800 513,894 +0.04(+11.76%)
Oct 21, 2022 0.3450 0.3500 0.3400 0.3400 217,650 +0.00(+0.00%)
Oct 20, 2022 0.3400 0.3400 0.3400 0.3400 45,313 +0.00(+0.00%)
Oct 19, 2022 0.3550 0.3600 0.3400 0.3400 106,305 -0.01(-2.86%)
Oct 18, 2022 0.3450 0.3550 0.3450 0.3500 134,650 +0.00(+0.00%)
Oct 17, 2022 0.3850 0.3850 0.3450 0.3500 255,900 -0.03(-6.67%)
Oct 14, 2022 0.4000 0.4100 0.3750 0.3750 129,500 -0.03(-8.54%)
Oct 13, 2022 0.3750 0.4200 0.3500 0.4100 220,595 +0.04(+10.81%)
Oct 12, 2022 0.3650 0.3700 0.3600 0.3700 114,500 +0.00(+0.00%)
Oct 11, 2022 0.3900 0.4000 0.3650 0.3700 212,800 -0.04(-8.64%)
Oct 07, 2022 0.4050 0 -0.00(-1.22%)
Oct 06, 2022 0.4200 0.4200 0.4000 0.4100 155,200 -0.02(-3.53%)
Oct 05, 2022 0.4000 0.4250 0.3850 0.4250 299,000 +0.02(+6.25%)
Oct 04, 2022 0.3800 0.4300 0.3700 0.4000 517,740 +0.03(+8.11%)
Oct 03, 2022 0.3950 0.3950 0.3700 0.3700 46,875 -0.02(-3.90%)
Sep 30, 2022 0.4000 0.4000 0.3800 0.3850 46,600 -0.02(-3.75%)
Sep 29, 2022 0.3800 0.4000 0.3700 0.4000 116,500 -0.01(-2.44%)
Sep 28, 2022 0.4100 0.4100 0.3850 0.4100 406,323 +0.00(+0.00%)
Sep 27, 2022 0.4700 0.4700 0.4100 0.4100 164,639 -0.02(-4.65%)
Sep 26, 2022 0.4400 0.4450 0.4300 0.4300 54,500 -0.01(-2.27%)
Sep 23, 2022 0.4700 0.4700 0.4200 0.4400 391,122 -0.05(-10.20%)
Sep 22, 2022 0.4850 0.5200 0.4800 0.4900 142,775 +0.02(+3.16%)
Sep 21, 2022 0.4700 0.5200 0.4700 0.4750 141,627 +0.00(+0.00%)
Sep 20, 2022 0.5100 0.5100 0.4750 0.4750 194,577 -0.04(-6.86%)
Sep 19, 2022 0.5400 0.5700 0.5100 0.5100 97,816 -0.04(-7.27%)
Sep 16, 2022 0.5700 0.5700 0.5300 0.5500 164,465 -0.02(-3.51%)
Sep 15, 2022 0.5700 0.6100 0.5500 0.5700 302,787 +0.00(+0.00%)
Sep 14, 2022 0.5800 0.5900 0.5600 0.5700 172,942 +0.00(+0.00%)
Sep 13, 2022 0.5300 0.5700 0.5300 0.5700 98,468 +0.01(+1.79%)
Sep 12, 2022 0.5400 0.5700 0.5300 0.5600 78,600 -0.01(-1.75%)
Sep 09, 2022 0.6000 0.6000 0.5700 0.5700 53,620 -0.01(-1.72%)
Sep 08, 2022 0.6000 0.6200 0.5800 0.5800 85,541 -0.02(-3.33%)
Sep 07, 2022 0.6000 0.6100 0.5900 0.6000 46,554 +0.00(+0.00%)
Sep 06, 2022 0.6300 0.6400 0.5700 0.6000 419,271 -0.03(-4.76%)
Sep 02, 2022 0.6300 0 +0.04(+6.78%)
Sep 01, 2022 0.4950 0.5900 0.4900 0.5900 245,500 +0.09(+18.00%)
Aug 31, 2022 0.5100 0.5200 0.4900 0.5000 106,858 -0.01(-1.96%)
Aug 30, 2022 0.5300 0.5300 0.5100 0.5100 31,500 -0.01(-1.92%)
Aug 29, 2022 0.5100 0.5200 0.5000 0.5200 28,600 +0.02(+4.00%)
Aug 26, 2022 0.5300 0.5300 0.5000 0.5000 112,175 -0.02(-3.85%)
Aug 25, 2022 0.5300 0.5500 0.5200 0.5200 132,300 +0.00(+0.00%)
Aug 24, 2022 0.5100 0.5500 0.5100 0.5200 187,300 +0.02(+4.00%)
Aug 23, 2022 0.4950 0.5200 0.4900 0.5000 236,125 +0.02(+4.17%)
Aug 22, 2022 0.5300 0.5600 0.4800 0.4800 392,858 -0.04(-7.69%)
Aug 19, 2022 0.5100 0.5200 0.5100 0.5200 36,400 +0.01(+1.96%)
Aug 18, 2022 0.5100 0.5300 0.4950 0.5100 172,192 +0.01(+2.00%)
Aug 17, 2022 0.5100 0.5200 0.5000 0.5000 27,119 -0.01(-1.96%)
Aug 16, 2022 0.5000 0.5100 0.4800 0.5100 72,115 +0.01(+2.00%)
Aug 15, 2022 0.5200 0.5200 0.4900 0.5000 54,216 -0.04(-7.41%)
Aug 12, 2022 0.5100 0.5400 0.5000 0.5400 246,830 +0.02(+3.85%)
Aug 11, 2022 0.5300 0.5300 0.5000 0.5200 79,050 -0.03(-5.45%)
Aug 10, 2022 0.5500 0.5600 0.5200 0.5500 98,466 -0.01(-1.79%)
Aug 09, 2022 0.5300 0.5700 0.5000 0.5600 78,056 +0.06(+12.00%)
Aug 08, 2022 0.5400 0.5400 0.5000 0.5000 47,125 -0.04(-7.41%)
Aug 05, 2022 0.5500 0.5500 0.5300 0.5400 14,275 -0.03(-5.26%)
Aug 04, 2022 0.5800 0.5900 0.5300 0.5700 218,380 -0.03(-5.00%)
Aug 03, 2022 0.6200 0.6200 0.5900 0.6000 250,565 -0.03(-4.76%)
Aug 02, 2022 0.6600 0.6600 0.6100 0.6300 81,926 -0.02(-3.08%)
Jul 29, 2022 0.6500 0 +0.01(+1.56%)
Jul 28, 2022 0.6400 0.6700 0.6100 0.6400 398,087 +0.00(+0.00%)
Jul 27, 2022 0.6700 0.7000 0.6100 0.6400 359,909 -0.02(-3.03%)
Jul 26, 2022 0.7600 0.7600 0.6600 0.6600 257,518 -0.08(-10.81%)
Jul 25, 2022 0.5800 0.7600 0.5700 0.7400 1,002,398 +0.17(+29.82%)
Jul 22, 2022 0.5000 0.5700 0.5000 0.5700 221,920 +0.07(+15.15%)
Jul 21, 2022 0.4800 0.5200 0.4800 0.4950 132,238 -0.01(-1.00%)
Jul 20, 2022 0.4400 0.5100 0.4400 0.5000 261,556 +0.06(+13.64%)
Jul 19, 2022 0.4100 0.4400 0.4100 0.4400 111,351 +0.02(+3.53%)
Jul 18, 2022 0.3750 0.4400 0.3650 0.4250 287,179 +0.05(+13.33%)
Jul 15, 2022 0.3650 0.3800 0.3450 0.3750 283,269 +0.02(+4.17%)
Jul 14, 2022 0.3550 0.3700 0.3500 0.3600 312,319 -0.02(-4.00%)
Jul 13, 2022 0.3950 0.3950 0.3350 0.3750 402,057 -0.02(-5.06%)
Jul 12, 2022 0.4200 0.4200 0.3950 0.3950 112,630 -0.01(-3.66%)
Jul 11, 2022 0.3700 0.4200 0.3700 0.4100 127,928 +0.02(+5.13%)
Jul 08, 2022 0.3500 0.3900 0.3300 0.3900 330,276 +0.05(+14.71%)
Jul 07, 2022 0.3000 0.3550 0.2800 0.3400 1,448,052 +0.06(+19.30%)
Jul 06, 2022 0.3200 0.3400 0.2800 0.2850 318,335 -0.06(-17.39%)
Jul 05, 2022 0.3950 0.3950 0.3200 0.3450 679,299 -0.05(-11.54%)
Jul 04, 2022 0.5900 0.6300 0.3500 0.3900 505,904 -0.18(-31.58%)
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.