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 (%)
Sep 28, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Sep 26, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 25, 2018 0.3950 0.4100 0.3950 0.4100 25,000 -0.01(-2.38%)
Sep 24, 2018 0.3700 0.4300 0.3700 0.4200 13,500 +0.00(+0.00%)
Sep 21, 2018 0.3800 0.4200 0.3800 0.4200 12,000 +0.04(+10.53%)
Sep 20, 2018 0.3750 0.3800 0.3750 0.3800 10,000 +0.04(+11.76%)
Sep 19, 2018 0.3400 0.3400 0.3400 0.3400 2,000 -0.05(-12.82%)
Sep 13, 2018 0.3900 0.3900 0.3900 0 -0.05(-11.36%)
Sep 07, 2018 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Sep 06, 2018 0.4000 0.4200 0.3550 0.4000 22,000 +0.00(+0.00%)
Sep 05, 2018 0.4150 0.4200 0.4000 0.4000 8,500 +0.00(+0.00%)
Sep 04, 2018 0.3800 0.4000 0.3800 0.4000 7,500 +0.00(+0.00%)
Aug 31, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 28, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Aug 27, 2018 0.4400 0.4400 0.3750 0.4200 4,700 -0.04(-7.69%)
Aug 23, 2018 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Aug 22, 2018 0.4300 0.4600 0.4300 0.4500 45,400 +0.02(+4.65%)
Aug 21, 2018 0.4400 0.4400 0.4300 0.4300 22,000 -0.01(-2.27%)
Aug 20, 2018 0.4400 0.4600 0.4400 0.4400 33,000 -0.01(-2.22%)
Aug 17, 2018 0.4300 0.4500 0.4300 0.4500 44,499 +0.00(+0.00%)
Aug 16, 2018 0.3950 0.4500 0.3950 0.4500 20,000 +0.07(+18.42%)
Aug 15, 2018 0.3400 0.3800 0.3400 0.3800 2,000 +0.02(+5.56%)
Aug 14, 2018 0.3800 0.3800 0.3450 0.3600 12,200 -0.04(-10.00%)
Aug 13, 2018 0.3800 0.4000 0.3800 0.4000 5,000 -0.01(-2.44%)
Aug 08, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 07, 2018 0.3750 0.4100 0.3750 0.4100 19,500 +0.00(+0.00%)
Aug 03, 2018 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Aug 02, 2018 0.4300 0.4300 0.3750 0.3900 17,000 -0.03(-7.14%)
Aug 01, 2018 0.4000 0.4200 0.3950 0.4200 15,000 +0.02(+5.00%)
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%)
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.