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

Viva Gold (TSV: VAU )

0.1450 -0.0050 (-3.33%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 24, 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 (%)
Jul 31, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jul 30, 2018 0.4100 0.4100 0.3850 0.4000 16,000 -0.05(-11.11%)
Jul 27, 2018 0.4600 0.4600 0.4050 0.4500 20,700 +0.01(+1.12%)
Jul 26, 2018 0.3850 0.4450 0.3850 0.4450 13,250 +0.06(+15.58%)
Jul 25, 2018 0.4250 0.4250 0.3850 0.3850 29,050 -0.04(-9.41%)
Jul 24, 2018 0.4400 0.4400 0.4050 0.4250 33,000 -0.03(-5.56%)
Jul 23, 2018 0.4500 0.4500 0.4150 0.4500 9,100 -0.03(-6.25%)
Jul 20, 2018 0.4750 0.4800 0.4000 0.4800 48,400 +0.03(+6.67%)
Jul 19, 2018 0.4700 0.4800 0.4500 0.4500 21,400 +0.00(+0.00%)
Jul 18, 2018 0.4350 0.4500 0.4350 0.4500 28,400 +0.01(+2.27%)
Jul 17, 2018 0.4150 0.4500 0.3750 0.4400 78,800 +0.00(+0.00%)
Jul 16, 2018 0.4450 0.4500 0.4350 0.4400 43,000 -0.01(-1.12%)
Jul 13, 2018 0.4500 0.4500 0.4000 0.4450 138,450 -0.01(-1.11%)
Jul 12, 2018 0.4000 0.4750 0.4000 0.4500 328,000 +0.09(+23.29%)
Jul 11, 2018 0.3650 0.3650 0.3650 0.3650 10,000 -0.02(-3.95%)
Jul 10, 2018 0.3800 0.3800 0.3800 0.3800 9,000 -0.02(-5.00%)
Jul 09, 2018 0.3450 0.4200 0.3450 0.4000 16,000 +0.07(+21.21%)
Jul 05, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Jul 04, 2018 0.3450 0.3450 0.3450 0.3450 2,000 +0.01(+4.55%)
Jul 03, 2018 0.3300 0.3500 0.3300 0.3300 23,000 +0.01(+3.13%)
Jun 29, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Jun 22, 2018 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Jun 21, 2018 0.3000 0.3250 0.3000 0.3250 40,500 +0.01(+1.56%)
Jun 20, 2018 0.3200 0.3200 0.3200 0.3200 6,000 +0.02(+6.67%)
Jun 13, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 12, 2018 0.3150 0.3150 0.3000 0.3000 40,000 -0.02(-4.76%)
Jun 08, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Jun 07, 2018 0.3400 0.3400 0.3200 0.3200 34,100 -0.02(-5.88%)
Jun 06, 2018 0.3500 0.3500 0.3400 0.3400 24,000 -0.01(-2.86%)
Jun 05, 2018 0.3600 0.3600 0.3500 0.3500 15,000 -0.03(-7.89%)
Jun 04, 2018 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Jun 01, 2018 0.3800 0.3800 0.3800 0.3800 7,000 +0.00(+0.00%)
May 31, 2018 0.3700 0.3800 0.3700 0.3800 10,500 +0.03(+7.04%)
May 30, 2018 0.3700 0.3700 0.3500 0.3550 32,125 +0.00(+0.00%)
May 29, 2018 0.3600 0.3600 0.3550 0.3550 5,400 -0.05(-11.25%)
May 28, 2018 0.4100 0.4100 0.4000 0.4000 21,000 -0.02(-4.76%)
May 25, 2018 0.4300 0.4300 0.4200 0.4200 9,200 +0.00(+0.00%)
May 24, 2018 0.4200 0.4200 0.4200 0.4200 10,000 -0.03(-6.67%)
May 23, 2018 0.4000 0.4500 0.4000 0.4500 58,555 +0.05(+12.50%)
May 22, 2018 0.3450 0.4000 0.3450 0.4000 74,600 +0.07(+21.21%)
May 18, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
May 17, 2018 0.3200 0.3200 0.3200 0.3200 10,000 +0.04(+12.28%)
May 14, 2018 0.2850 0.2850 0.2850 0 +0.01(+3.64%)
May 11, 2018 0.2750 0.2750 0.2750 0.2750 1,000 -0.07(-21.43%)
May 09, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 08, 2018 0.3000 0.3500 0.2500 0.3500 1,211,470 +0.07(+25.00%)
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.