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

Viva Gold (OP: VAUCF )

0.0974 +0.0034 (+3.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 28, 2021 0.1830 0.1971 0.1823 0.1896 20,000 -0.00(-0.52%)
May 27, 2021 0.1946 0.1946 0.1906 0.1906 2,000 -0.01(-2.76%)
May 26, 2021 0.1775 0.1960 0.1775 0.1960 12,000 -0.00(-1.51%)
May 25, 2021 0.1989 0.1990 0.1989 0.1990 6,025 -0.01(-5.15%)
May 24, 2021 0.1658 0.2098 0.1658 0.2098 10,150 +0.00(+1.40%)
May 21, 2021 0.2141 0.2141 0.2000 0.2069 16,403 +0.01(+6.10%)
May 20, 2021 0.1890 0.1950 0.1801 0.1950 12,330 +0.01(+6.09%)
May 19, 2021 0.1864 0.1903 0.1801 0.1838 84,090 -0.01(-5.65%)
May 18, 2021 0.1900 0.1995 0.1900 0.1948 8,552 -0.00(-2.06%)
May 17, 2021 0.2071 0.2075 0.1920 0.1989 154,877 -0.01(-3.87%)
May 14, 2021 0.1910 0.2069 0.1830 0.2069 28,422 +0.02(+12.14%)
May 13, 2021 0.1845 0.1845 0.1845 0.1845 3,000 -0.00(-1.49%)
May 12, 2021 0.1988 0.1989 0.1873 0.1873 55,000 -0.01(-3.70%)
May 11, 2021 0.1989 0.1989 0.1945 0.1945 1,178 -0.00(-1.67%)
May 10, 2021 0.1950 0.1978 0.1873 0.1978 10,648 +0.00(+0.05%)
May 07, 2021 0.1973 0.1999 0.1973 0.1977 84,918 -0.01(-3.84%)
May 06, 2021 0.2000 0.2056 0.2000 0.2056 6,850 -0.00(-1.53%)
May 05, 2021 0.2196 0.2196 0.2000 0.2088 31,100 +0.00(+0.29%)
May 04, 2021 0.2093 0.2233 0.2020 0.2082 247,555 -0.02(-7.67%)
May 03, 2021 0.2350 0.2350 0.2148 0.2255 372,868 -0.01(-4.04%)
Apr 30, 2021 0.2360 0.2368 0.2343 0.2350 61,000 -0.00(-0.68%)
Apr 29, 2021 0.2358 0.2402 0.2344 0.2366 39,700 -0.00(-1.50%)
Apr 28, 2021 0.2550 0.2550 0.2389 0.2402 13,300 -0.01(-5.62%)
Apr 27, 2021 0.2585 0.2585 0.2545 0.2545 2,564 +0.01(+4.73%)
Apr 23, 2021 0.2430 0.2430 0.2430 0 -0.00(-1.74%)
Apr 22, 2021 0.2494 0.2644 0.2473 0.2473 44,500 -0.00(-0.32%)
Apr 21, 2021 0.2403 0.2489 0.2403 0.2481 6,700 +0.00(+1.81%)
Apr 20, 2021 0.2401 0.2480 0.2401 0.2437 39,000 +0.00(+1.84%)
Apr 19, 2021 0.2620 0.2620 0.2393 0.2393 94,000 -0.01(-3.70%)
Apr 16, 2021 0.2475 0.2485 0.2475 0.2485 800 +0.00(+1.18%)
Apr 15, 2021 0.2634 0.2634 0.2456 0.2456 40,139 -0.01(-5.36%)
Apr 14, 2021 0.2633 0.2645 0.2482 0.2595 58,072 +0.00(+1.41%)
Apr 13, 2021 0.2559 0.2559 0.2559 0.2559 370 +0.00(+1.67%)
Apr 12, 2021 0.2481 0.2517 0.2391 0.2517 50,862 +0.01(+4.87%)
Apr 09, 2021 0.2317 0.2418 0.2271 0.2400 106,900 +0.01(+2.65%)
Apr 08, 2021 0.2553 0.2617 0.2307 0.2338 88,000 -0.01(-3.27%)
Apr 07, 2021 0.2332 0.2613 0.2297 0.2417 200,947 +0.01(+4.54%)
Apr 06, 2021 0.2276 0.2312 0.2269 0.2312 106,700 +0.02(+11.37%)
Apr 05, 2021 0.2320 0.2320 0.2076 0.2076 100,000 -0.01(-4.42%)
Apr 01, 2021 0.2115 0.2172 0.2115 0.2172 4,200 -0.01(-6.01%)
Mar 31, 2021 0.2354 0.2354 0.2300 0.2311 66,407 -0.01(-2.65%)
Mar 30, 2021 0.2374 0.2374 0.2374 0.2374 2,500 -0.01(-5.08%)
Mar 29, 2021 0.2501 0.2501 0.2501 0.2501 30,000 -0.01(-3.17%)
Mar 26, 2021 0.2583 0.2583 0.2583 50 +0.00(+0.00%)
Mar 24, 2021 0.2583 0.2583 0.2583 0 -0.02(-7.02%)
Mar 23, 2021 0.2831 0.2913 0.2778 0.2778 36,225 -0.01(-4.21%)
Mar 19, 2021 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Mar 18, 2021 0.2750 0.2855 0.2750 0.2850 16,606 +0.01(+2.89%)
Mar 17, 2021 0.2790 0.2850 0.2770 0.2770 13,507 +0.00(+0.22%)
Mar 16, 2021 0.2537 0.2998 0.2537 0.2764 111,310 +0.01(+3.10%)
Mar 15, 2021 0.2803 0.2803 0.2681 0.2681 12,522 -0.02(-7.55%)
Mar 12, 2021 0.2347 0.3059 0.2200 0.2900 80,300 +0.07(+34.57%)
Mar 11, 2021 0.2200 0.2200 0.2155 0.2155 13,900 -0.00(-0.83%)
Mar 10, 2021 0.2173 0.2173 0.2173 0.2173 450 -0.00(-0.41%)
Mar 09, 2021 0.2160 0.2243 0.2095 0.2182 75,129 +0.00(+1.02%)
Mar 08, 2021 0.2160 0.2160 0.2160 0.2160 5,312 +0.00(+2.18%)
Mar 05, 2021 0.2094 0.2158 0.2056 0.2114 18,700 +0.02(+10.05%)
Mar 04, 2021 0.2021 0.2177 0.1921 0.1921 86,949 -0.01(-2.93%)
Mar 03, 2021 0.2336 0.2336 0.1901 0.1979 44,050 -0.02(-8.84%)
Mar 02, 2021 0.2200 0.2200 0.2171 0.2171 5,850 -0.02(-6.82%)
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.