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

Viva Gold Corp (TSV: VAU )

0.1650 +0.0100 (+6.45%)
Streaming Delayed Price Updated: 11:43 AM EST, Nov 28, 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 (%)
Nov 27, 2024 0.1750 0.1750 0.1550 0.1550 50,005 -0.02(-8.82%)
Nov 26, 2024 0.1750 0.1750 0.1700 0.1700 66,000 +0.00(+0.00%)
Nov 25, 2024 0.1750 0.1750 0.1650 0.1700 57,300 +0.01(+3.03%)
Nov 22, 2024 0.1350 0.1650 0.1350 0.1650 726,549 +0.02(+10.00%)
Nov 21, 2024 0.1600 0.1600 0.1500 0.1500 58,500 +0.01(+3.45%)
Nov 20, 2024 0.1530 0.1600 0.1450 0.1450 83,550 -0.02(-9.38%)
Nov 19, 2024 0.1500 0.1600 0.1500 0.1600 154,000 +0.01(+6.67%)
Nov 18, 2024 0.1500 0.1500 0.1500 0.1500 17,400 -0.01(-6.25%)
Nov 15, 2024 0.1300 0.1650 0.1300 0.1600 444,333 +0.03(+23.08%)
Nov 14, 2024 0.1450 0.1450 0.1300 0.1300 100,646 -0.02(-13.33%)
Nov 13, 2024 0.1500 0.1500 0.1500 0.1500 42,000 +0.00(+0.00%)
Nov 12, 2024 0.1500 0.1500 0.1500 0.1500 68,535 -0.01(-6.25%)
Nov 11, 2024 0.1600 0.1600 0.1500 0.1600 55,000 +0.00(+0.00%)
Nov 08, 2024 0.1650 0.1650 0.1500 0.1600 66,500 -0.01(-5.88%)
Nov 07, 2024 0.1700 0.1700 0.1700 0.1700 21,000 +0.00(+0.00%)
Nov 06, 2024 0.1700 0.1700 0.1600 0.1700 29,119 +0.00(+0.00%)
Nov 05, 2024 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Nov 04, 2024 0.1750 0.1750 0.1700 0.1700 23,800 -0.00(-2.86%)
Nov 01, 2024 0.1800 0.1800 0.1750 0.1750 38,000 -0.01(-2.78%)
Oct 31, 2024 0.1750 0.1800 0.1700 0.1800 37,750 +0.00(+0.00%)
Oct 30, 2024 0.1800 0.1800 0.1800 0.1800 29,000 +0.01(+2.86%)
Oct 29, 2024 0.1800 0.1800 0.1750 0.1750 43,800 -0.01(-2.78%)
Oct 28, 2024 0.1800 0.1850 0.1800 0.1800 45,000 -0.01(-2.70%)
Oct 25, 2024 0.2000 0.2000 0.1850 0.1850 114,763 -0.02(-7.50%)
Oct 24, 2024 0.2050 0.2050 0.2000 0.2000 40,000 -0.00(-2.44%)
Oct 23, 2024 0.2150 0.2150 0.2000 0.2050 58,000 -0.01(-4.65%)
Oct 22, 2024 0.2200 0.2400 0.2050 0.2150 210,335 -0.02(-6.52%)
Oct 21, 2024 0.2350 0.2350 0.2200 0.2300 99,650 +0.00(+0.00%)
Oct 18, 2024 0.2250 0.2400 0.2150 0.2300 509,986 +0.03(+12.20%)
Oct 17, 2024 0.2100 0.2100 0.2000 0.2050 15,040 +0.00(+0.00%)
Oct 16, 2024 0.1850 0.2200 0.1850 0.2050 65,418 -0.01(-2.38%)
Oct 15, 2024 0.1900 0.2100 0.1800 0.2100 43,000 +0.01(+5.00%)
Oct 11, 2024 0.2000 0 -0.01(-4.76%)
Oct 10, 2024 0.2250 0.2300 0.2000 0.2100 76,500 -0.01(-2.33%)
Oct 09, 2024 0.2250 0.2250 0.2050 0.2150 50,036 -0.02(-6.52%)
Oct 08, 2024 0.2300 0.2400 0.2050 0.2300 69,500 -0.01(-4.17%)
Oct 07, 2024 0.2000 0.2400 0.1900 0.2400 124,925 +0.05(+26.32%)
Oct 04, 2024 0.1900 0.1950 0.1900 0.1900 55,500 +0.02(+8.57%)
Oct 03, 2024 0.1800 0.1800 0.1650 0.1750 18,500 -0.01(-2.78%)
Oct 02, 2024 0.1800 0.1850 0.1650 0.1800 41,789 +0.01(+5.88%)
Oct 01, 2024 0.1700 0.1700 0.1650 0.1700 46,000 +0.01(+3.03%)
Sep 30, 2024 0.1800 0.1800 0.1650 0.1650 44,500 -0.01(-8.33%)
Sep 27, 2024 0.1700 0.1850 0.1700 0.1800 6,033 +0.01(+5.88%)
Sep 26, 2024 0.1800 0.1850 0.1700 0.1700 132,000 -0.01(-5.56%)
Sep 25, 2024 0.1650 0.1850 0.1550 0.1800 489,400 +0.01(+9.09%)
Sep 24, 2024 0.1680 0.1700 0.1500 0.1650 558,400 +0.00(+0.00%)
Sep 23, 2024 0.1550 0.1700 0.1550 0.1650 49,500 +0.00(+0.00%)
Sep 20, 2024 0.1600 0.1650 0.1450 0.1650 211,000 +0.01(+3.13%)
Sep 19, 2024 0.1550 0.1650 0.1500 0.1600 116,500 +0.01(+3.23%)
Sep 18, 2024 0.1500 0.1550 0.1500 0.1550 139,800 +0.00(+0.00%)
Sep 17, 2024 0.1500 0.1550 0.1450 0.1550 40,500 +0.01(+6.90%)
Sep 16, 2024 0.1500 0.1500 0.1400 0.1450 78,000 +0.00(+0.00%)
Sep 13, 2024 0.1600 0.1600 0.1400 0.1450 82,000 -0.02(-9.38%)
Sep 12, 2024 0.1400 0.1600 0.1400 0.1600 46,900 +0.02(+14.29%)
Sep 10, 2024 0.1400 0 +0.01(+7.69%)
Sep 09, 2024 0.1350 0.1350 0.1300 0.1300 71,500 +0.00(+0.00%)
Sep 06, 2024 0.1400 0.1400 0.1300 0.1300 15,500 -0.01(-10.34%)
Sep 05, 2024 0.1500 0.1500 0.1450 0.1450 28,000 +0.00(+0.00%)
Sep 04, 2024 0.1400 0.1450 0.1400 0.1450 3,500 -0.01(-3.33%)
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.