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

Viva Gold Corp (TSV: VAU )

0.1600 -0.0050 (-3.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Oct 31, 2022 0.0800 0 -0.01(-5.88%)
Oct 28, 2022 0.0850 0.0850 0.0800 0.0850 121,000 -0.01(-10.53%)
Oct 27, 2022 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Oct 26, 2022 0.0750 0.0950 0.0750 0.0950 88,000 +0.02(+35.71%)
Oct 25, 2022 0.0850 0.0850 0.0700 0.0700 25,614 -0.02(-26.32%)
Oct 24, 2022 0.0950 0 +0.00(+0.00%)
Oct 21, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Oct 19, 2022 0.0950 0 +0.01(+11.76%)
Oct 18, 2022 0.0750 0.0850 0.0750 0.0850 188,001 +0.01(+13.33%)
Oct 17, 2022 0.0750 0.0750 0.0750 0.0750 140,000 +0.00(+0.00%)
Oct 14, 2022 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Oct 13, 2022 0.0750 0.0750 0.0750 0.0750 24,000 +0.00(+7.14%)
Oct 12, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Oct 11, 2022 0.0700 0.0750 0.0700 0.0750 87,000 +0.00(+7.14%)
Oct 07, 2022 0.0700 0 +0.01(+16.67%)
Oct 06, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 05, 2022 0.0600 0.0600 0.0600 0.0600 2,860 +0.00(+9.09%)
Sep 30, 2022 0.0550 701 +0.00(+10.00%)
Sep 29, 2022 0.0600 0.0600 0.0500 0.0500 32,701 -0.01(-16.67%)
Sep 27, 2022 0.0600 20 +0.00(+0.00%)
Sep 26, 2022 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Sep 23, 2022 0.0600 0.0600 0.0600 0.0600 156,800 +0.00(+0.00%)
Sep 22, 2022 0.0650 0.0650 0.0600 0.0600 64,000 -0.01(-7.69%)
Sep 20, 2022 0.0650 0 -0.01(-7.14%)
Sep 19, 2022 0.0700 0.0800 0.0700 0.0700 352,222 +0.00(+0.00%)
Sep 16, 2022 0.0700 0.0700 0.0700 0.0700 67,529 -0.01(-12.50%)
Sep 15, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Sep 13, 2022 0.0750 0 +0.00(+0.00%)
Sep 09, 2022 0.0750 250 +0.00(+7.14%)
Sep 08, 2022 0.0750 0.0750 0.0650 0.0700 434,800 -0.01(-12.50%)
Sep 07, 2022 0.0800 0.0800 0.0800 0.0800 198,000 +0.00(+0.00%)
Sep 06, 2022 0.0850 0.0850 0.0800 0.0800 45,170 -0.01(-5.88%)
Sep 02, 2022 0.0850 0 +0.00(+0.00%)
Sep 01, 2022 0.0850 0.0850 0.0850 0.0850 427,600 -0.00(-5.56%)
Aug 31, 2022 0.0900 0.0950 0.0900 0.0900 65,000 +0.00(+5.88%)
Aug 30, 2022 0.0900 0.0900 0.0850 0.0850 196,500 -0.00(-5.56%)
Aug 29, 2022 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Aug 26, 2022 0.0850 0.0900 0.0850 0.0900 75,000 +0.00(+5.88%)
Aug 25, 2022 0.0800 0.0850 0.0800 0.0850 83,010 +0.00(+0.00%)
Aug 24, 2022 0.0900 0.0900 0.0850 0.0850 131,600 -0.00(-5.56%)
Aug 22, 2022 0.0900 0 +0.00(+0.00%)
Aug 19, 2022 0.0950 0.0950 0.0900 0.0900 30,000 +0.00(+0.00%)
Aug 17, 2022 0.0900 0 -0.03(-21.74%)
Aug 16, 2022 0.1150 0.1150 0.1150 0.1150 5,220 +0.00(+0.00%)
Aug 15, 2022 0.1050 0.1200 0.1050 0.1150 185,750 +0.01(+9.52%)
Aug 12, 2022 0.1050 0.1050 0.1000 0.1050 69,000 +0.00(+5.00%)
Aug 10, 2022 0.1000 0 +0.01(+17.65%)
Aug 08, 2022 0.0850 0 +0.00(+0.00%)
Aug 05, 2022 0.0850 0.0850 0.0850 0.0850 30,500 -0.02(-19.05%)
Aug 04, 2022 0.1050 0.1050 0.1050 0.1050 20,000 +0.01(+10.53%)
Aug 03, 2022 0.1000 0.1000 0.0950 0.0950 4,500 -0.01(-9.52%)
Aug 02, 2022 0.1000 0.1050 0.1000 0.1050 17,000 +0.00(+5.00%)
Jul 29, 2022 0.1000 0 +0.01(+5.26%)
Jul 28, 2022 0.0900 0.0950 0.0900 0.0950 62,067 +0.01(+11.76%)
Jul 27, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jul 25, 2022 0.0950 0 +0.01(+18.75%)
Jul 22, 2022 0.0800 0.0800 0.0800 0.0800 10,560 -0.01(-11.11%)
Jul 19, 2022 0.0900 0 +0.00(+0.00%)
Jul 18, 2022 0.0850 0.0900 0.0800 0.0900 100,250 +0.00(+5.88%)
Jul 12, 2022 0.0850 800 +0.01(+6.25%)
Jul 08, 2022 0.0800 0 +0.00(+0.00%)
Jul 07, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 05, 2022 0.0800 0 -0.01(-11.11%)
Jun 30, 2022 0.0900 0 +0.00(+5.88%)
Jun 29, 2022 0.0850 0.0850 0.0850 0.0850 37,000 -0.00(-5.56%)
Jun 27, 2022 0.0900 0 -0.01(-10.00%)
Jun 22, 2022 0.1000 130 +0.01(+5.26%)
Jun 21, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+11.76%)
Jun 17, 2022 0.0850 0 -0.00(-5.56%)
Jun 14, 2022 0.0900 0 -0.01(-14.29%)
Jun 13, 2022 0.1000 0.1050 0.1000 0.1050 30,600 +0.00(+5.00%)
Jun 09, 2022 0.1000 0 +0.00(+0.00%)
Jun 03, 2022 0.0950 0.1000 1,300 +0.00(+0.00%)
Jun 02, 2022 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
May 31, 2022 0.1000 0 +0.01(+5.26%)
May 27, 2022 0.0950 0 +0.01(+5.56%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
May 25, 2022 0.0900 0.0900 0.0900 0.0900 265,000 -0.01(-5.26%)
May 24, 2022 0.0950 0.0950 0.0950 0.0950 11,250 +0.00(+0.00%)
May 20, 2022 0.0950 0 -0.01(-5.00%)
May 19, 2022 0.1000 0.1050 0.1000 0.1000 10,553 +0.01(+5.26%)
May 18, 2022 0.1050 0.1050 0.0950 0.0950 47,000 -0.01(-9.52%)
May 16, 2022 0.1050 207 +0.00(+0.00%)
May 13, 2022 0.1000 0.1150 0.0950 0.1050 118,700 +0.01(+16.67%)
May 12, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 11, 2022 0.0900 0.0900 0.0900 0.0900 6,987 -0.01(-5.26%)
May 10, 2022 0.0950 0.1000 0.0950 0.0950 158,000 +0.00(+0.00%)
May 09, 2022 0.0950 0.0950 0.0950 0.0950 37,961 +0.00(+0.00%)
May 06, 2022 0.0950 0.0950 0.0950 0.0950 19,500 +0.00(+0.00%)
May 05, 2022 0.0950 0.0950 0.0950 0.0950 1,541 -0.01(-5.00%)
May 03, 2022 0.1000 0 -0.01(-9.09%)
Apr 29, 2022 0.1100 0 +0.01(+4.76%)
Apr 28, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Apr 27, 2022 0.1000 0.1050 0.0900 0.1050 199,461 +0.00(+0.00%)
Apr 26, 2022 0.1100 0.1150 0.1000 0.1050 95,500 -0.01(-4.55%)
Apr 25, 2022 0.1100 0.1150 0.1100 0.1100 93,000 -0.01(-4.35%)
Apr 22, 2022 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Apr 21, 2022 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Apr 19, 2022 0.1150 100 +0.01(+4.55%)
Apr 14, 2022 0.1100 0.1100 600 -0.01(-4.35%)
Apr 12, 2022 0.1150 0 +0.00(+0.00%)
Apr 11, 2022 0.1200 0.1200 0.1150 0.1150 5,500 -0.00(-4.17%)
Apr 08, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 07, 2022 0.1200 0.1200 0.1150 0.1200 23,670 -0.01(-7.69%)
Apr 06, 2022 0.1300 0.1300 0.1300 0.1300 14,000 +0.00(+0.00%)
Apr 05, 2022 0.1200 0.1350 0.1200 0.1300 7,800 +0.01(+4.00%)
Apr 04, 2022 0.1300 0.1300 0.1250 0.1250 4,010 -0.01(-3.85%)
Apr 01, 2022 0.1250 0.1300 0.1250 0.1300 58,000 +0.01(+8.33%)
Mar 31, 2022 0.1200 0.1200 0.1200 0.1200 39,000 +0.00(+0.00%)
Mar 30, 2022 0.1150 0.1200 0.1150 0.1200 40,300 +0.00(+4.35%)
Mar 29, 2022 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Mar 28, 2022 0.1200 0.1200 0.1200 0.1200 49,000 +0.00(+0.00%)
Mar 25, 2022 0.1300 0.1300 0.1200 0.1200 95,000 -0.01(-4.00%)
Mar 24, 2022 0.1250 0.1300 0.1250 0.1250 57,000 +0.01(+4.17%)
Mar 23, 2022 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Mar 22, 2022 0.1200 0.1200 0.1200 0.1200 46,000 +0.00(+0.00%)
Mar 18, 2022 0.1200 1 -0.01(-4.00%)
Mar 16, 2022 0.1250 0 +0.01(+8.70%)
Mar 15, 2022 0.1350 0.1350 0.1150 0.1150 186,056 -0.02(-14.81%)
Mar 14, 2022 0.1350 0.1350 0.1350 0.1350 7,110 +0.00(+0.00%)
Mar 11, 2022 0.1350 0.1350 0.1350 0.1350 4,530 +0.00(+0.00%)
Mar 10, 2022 0.1350 0.1350 0.1350 0.1350 6,520 +0.00(+0.00%)
Mar 09, 2022 0.1350 0.1350 0.1350 0.1350 6,000 +0.01(+3.85%)
Mar 08, 2022 0.1300 0.1350 0.1300 0.1300 24,000 +0.00(+0.00%)
Mar 07, 2022 0.1300 0.1300 0.1300 0.1300 113,788 +0.01(+4.00%)
Mar 04, 2022 0.1250 0.1250 0.1230 0.1250 65,500 +0.00(+0.00%)
Mar 03, 2022 0.1250 0.1250 0.1250 0.1250 1,652 +0.00(+0.00%)
Mar 02, 2022 0.1200 0.1250 0.1200 0.1250 43,490 -0.01(-3.85%)
Mar 01, 2022 0.1250 0.1300 0.1200 0.1300 43,982 +0.00(+0.00%)
Feb 28, 2022 0.1300 0.1300 0.1300 0.1300 17,000 -0.01(-3.70%)
Feb 24, 2022 0.1350 0 +0.00(+0.00%)
Feb 23, 2022 0.1300 0.1350 0.1300 0.1350 97,500 +0.01(+8.00%)
Feb 18, 2022 0.1250 0 +0.00(+0.00%)
Feb 17, 2022 0.1200 0.1280 0.1200 0.1250 50,373 +0.01(+4.17%)
Feb 16, 2022 0.1250 0.1280 0.1200 0.1200 193,600 -0.02(-11.11%)
Feb 15, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Feb 14, 2022 0.1300 0.1350 0.1300 0.1350 23,046 -0.01(-3.57%)
Feb 11, 2022 0.1350 0.1400 0.1350 0.1400 64,500 +0.01(+3.70%)
Feb 10, 2022 0.1300 0.1350 0.1300 0.1350 11,502 +0.01(+3.85%)
Feb 07, 2022 0.1300 0 +0.00(+0.00%)
Feb 04, 2022 0.1300 0.1300 0.1250 0.1300 56,840 +0.00(+0.00%)
Feb 03, 2022 0.1300 0.1300 0.1300 0.1300 50,420 -0.01(-3.70%)
Feb 02, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Feb 01, 2022 0.1300 0.1300 0.1300 0.1300 1,006 +0.00(+0.00%)
Jan 31, 2022 0.1300 0.1300 0.1300 0.1300 43,000 -0.01(-3.70%)
Jan 28, 2022 0.1300 0.1350 0.1300 0.1350 53,500 +0.00(+0.00%)
Jan 27, 2022 0.1400 0.1400 0.1350 0.1350 3,610 -0.01(-10.00%)
Jan 26, 2022 0.1500 0.1500 0.1500 0.1500 19,000 +0.01(+3.45%)
Jan 25, 2022 0.1550 0.1550 0.1450 0.1450 75,700 -0.01(-6.45%)
Jan 24, 2022 0.1400 0.1550 0.1400 0.1550 57,753 +0.00(+0.00%)
Jan 21, 2022 0.1450 0.1550 0.1400 0.1550 241,000 +0.01(+6.90%)
Jan 20, 2022 0.1400 0.1450 0.1400 0.1450 41,314 +0.00(+3.57%)
Jan 19, 2022 0.1350 0.1400 0.1350 0.1400 224,921 +0.01(+3.70%)
Jan 18, 2022 0.1350 0.1350 0.1300 0.1350 145,502 +0.01(+3.85%)
Jan 17, 2022 0.1300 0.1300 0.1300 0.1300 40,000 +0.00(+0.00%)
Jan 14, 2022 0.1300 0.1350 0.1300 0.1300 163,000 -0.01(-3.70%)
Jan 13, 2022 0.1350 0.1350 0.1250 0.1350 120,585 +0.00(+0.00%)
Jan 12, 2022 0.1350 0.1350 0.1350 0.1350 18,001 +0.01(+3.85%)
Jan 11, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jan 07, 2022 0.1300 0.1300 0.1300 8 +0.01(+13.04%)
Jan 06, 2022 0.1200 0.1250 0.1150 0.1150 98,500 -0.01(-8.00%)
Jan 05, 2022 0.1150 0.1250 0.1100 0.1250 229,501 +0.01(+13.64%)
Jan 04, 2022 0.1100 0.1100 0.1100 0.1100 795,692 +0.00(+0.00%)
Dec 30, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 29, 2021 0.1000 0.1100 0.1000 0.1100 278,132 +0.01(+4.76%)
Dec 23, 2021 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 22, 2021 0.1050 0.1050 0.0950 0.0950 478,618 -0.01(-5.00%)
Dec 21, 2021 0.0950 0.1000 0.0950 0.1000 57,752 +0.00(+0.00%)
Dec 20, 2021 0.1000 0.1000 0.1000 0.1000 45,501 +0.00(+0.00%)
Dec 17, 2021 0.1000 0.1000 0.1000 0.1000 110,009 +0.01(+5.26%)
Dec 16, 2021 0.1000 0.1000 0.0950 0.0950 40,296 -0.01(-5.00%)
Dec 15, 2021 0.0950 0.1000 0.0950 0.1000 285,258 +0.01(+11.11%)
Dec 14, 2021 0.0850 0.0950 0.0850 0.0900 441,700 -0.01(-5.26%)
Dec 13, 2021 0.0850 0.0950 0.0850 0.0950 3,000 +0.00(+0.00%)
Dec 10, 2021 0.0850 0.0950 0.0850 0.0950 60,600 +0.01(+11.76%)
Dec 09, 2021 0.0850 0.0850 0.0850 0.0850 29,619 -0.01(-10.53%)
Dec 08, 2021 0.0950 0.0950 0.0800 0.0950 217,001 +0.00(+0.00%)
Dec 07, 2021 0.0950 0.0950 0.0950 0.0950 16,000 +0.01(+5.56%)
Dec 06, 2021 0.0950 0.0950 0.0900 0.0900 20,049 +0.00(+0.00%)
Dec 03, 2021 0.1050 0.1050 0.0900 0.0900 739,247 -0.01(-14.29%)
Dec 02, 2021 0.1100 0.1100 0.1050 0.1050 37,548 -0.01(-4.55%)
Dec 01, 2021 0.1150 0.1150 0.1100 0.1100 309,501 -0.01(-4.35%)
Nov 30, 2021 0.1150 0.1150 0.1150 0.1150 62,000 -0.00(-4.17%)
Nov 29, 2021 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Nov 26, 2021 0.1300 0.1300 0.1200 0.1200 26,500 +0.00(+4.35%)
Nov 25, 2021 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Nov 24, 2021 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Nov 23, 2021 0.1200 0.1200 0.1150 0.1200 123,251 +0.00(+0.00%)
Nov 22, 2021 0.1200 0.1200 0.1200 0.1200 55,002 -0.01(-4.00%)
Nov 19, 2021 0.1250 0.1250 0.1250 0.1250 24,000 +0.01(+4.17%)
Nov 18, 2021 0.1250 0.1250 0.1100 0.1200 170,000 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1200 0.1200 0.1200 182,700 +0.00(+0.00%)
Nov 16, 2021 0.1300 0.1300 0.1200 0.1200 266,500 -0.01(-7.69%)
Nov 15, 2021 0.1300 0.1300 0.1300 0.1300 32,500 -0.01(-3.70%)
Nov 12, 2021 0.1350 0.1350 0.1350 0.1350 65,500 -0.01(-3.57%)
Nov 11, 2021 0.1450 0.1450 0.1350 0.1400 337,000 -0.00(-3.45%)
Nov 09, 2021 0.1450 0.1450 0.1450 0.1450 28,580 +0.00(+0.00%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 40,000 +0.00(+0.00%)
Nov 04, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 03, 2021 0.1350 0.1400 0.1300 0.1400 29,500 +0.01(+7.69%)
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.