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

Viva Gold Corp (TSV: VAU )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 18, 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 (%)
Aug 29, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 28, 2019 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Aug 27, 2019 0.2400 0.2400 0.2300 0.2400 48,400 -0.02(-7.69%)
Aug 22, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Aug 19, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Aug 16, 2019 0.2650 0.2650 0.2650 0.2650 17,500 -0.02(-7.02%)
Aug 14, 2019 0.2850 0.2850 0.2850 0 +0.03(+14.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 09, 2019 0.2650 0.2700 0.2650 0.2700 7,500 -0.02(-6.90%)
Aug 08, 2019 0.2900 0.2900 0.2900 0.2900 7,500 +0.00(+0.00%)
Aug 07, 2019 0.2950 0.2950 0.2800 0.2900 34,100 -0.01(-1.69%)
Aug 06, 2019 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+3.51%)
Aug 02, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 01, 2019 0.2850 0.2850 0.2850 0.2850 5,500 -0.02(-5.00%)
Jul 30, 2019 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Jul 29, 2019 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jul 26, 2019 0.3250 0.3250 0.3250 0.3250 10,000 +0.00(+0.00%)
Jul 25, 2019 0.3100 0.3400 0.3100 0.3250 48,500 +0.04(+12.07%)
Jul 24, 2019 0.3000 0.3000 0.2900 0.2900 18,000 -0.02(-6.45%)
Jul 23, 2019 0.2950 0.3100 0.2950 0.3100 6,000 +0.01(+1.64%)
Jul 22, 2019 0.3050 0.3050 0.3050 0.3050 2,000 -0.01(-1.61%)
Jul 19, 2019 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Jul 18, 2019 0.3100 0.3100 0.3100 0.3100 10,000 +0.00(+0.00%)
Jul 17, 2019 0.3100 0.3100 0.2900 0.3100 29,000 +0.00(+0.00%)
Jul 16, 2019 0.3100 0.3100 0.3100 0.3100 22,000 +0.00(+0.00%)
Jul 12, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 11, 2019 0.2800 0.3100 0.2800 0.3100 37,500 +0.02(+6.90%)
Jul 10, 2019 0.3050 0.3050 0.2900 0.2900 20,500 -0.02(-6.45%)
Jul 05, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 03, 2019 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Jun 28, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Jun 24, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 21, 2019 0.3000 0.3500 0.3000 0.3200 33,000 +0.02(+6.67%)
Jun 20, 2019 0.3000 0.3000 0.3000 0.3000 8,500 +0.00(+0.00%)
Jun 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 17, 2019 0.2850 0.3000 0.2850 0.3000 17,500 +0.00(+0.00%)
Jun 13, 2019 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jun 10, 2019 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Jun 05, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 04, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jun 03, 2019 0.3000 0.3000 0.2950 0.3000 16,000 +0.00(+0.00%)
May 31, 2019 0.2950 0.3000 0.2950 0.3000 20,000 +0.00(+0.00%)
May 30, 2019 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
May 29, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
May 28, 2019 0.3000 0.3000 0.2950 0.3000 5,000 -0.02(-6.25%)
May 24, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 23, 2019 0.3100 0.3100 0.3100 0.3100 5,600 +0.00(+0.00%)
May 22, 2019 0.3200 0.3200 0.3000 0.3100 22,000 -0.01(-3.13%)
May 21, 2019 0.3050 0.3200 0.2800 0.3200 128,375 +0.01(+3.23%)
May 17, 2019 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
May 15, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 14, 2019 0.3100 0.3250 0.3100 0.3250 24,000 +0.02(+4.84%)
May 13, 2019 0.3100 0.3100 0.3100 0.3100 23,499 -0.01(-3.13%)
May 10, 2019 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
May 09, 2019 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-3.03%)
May 06, 2019 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
May 03, 2019 0.3250 0.3250 0.3250 0.3250 25,000 -0.01(-1.52%)
May 02, 2019 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-1.49%)
May 01, 2019 0.3350 0.3350 0.3350 0.3350 10,499 -0.02(-6.94%)
Apr 29, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 26, 2019 0.3550 0.3600 0.3550 0.3600 35,000 +0.00(+0.00%)
Apr 25, 2019 0.3600 0.3600 0.3550 0.3600 2,225 +0.00(+0.00%)
Apr 24, 2019 0.3650 0.3650 0.3600 0.3600 11,300 +0.01(+1.41%)
Apr 23, 2019 0.3550 0.3550 0.3550 0.3550 1,000 -0.02(-4.05%)
Apr 22, 2019 0.3450 0.3700 0.3450 0.3700 10,000 -0.01(-1.33%)
Apr 18, 2019 0.3750 0.3750 0.3750 0 +0.03(+8.70%)
Apr 15, 2019 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Apr 12, 2019 0.3700 0.3800 0.3700 0.3700 10,499 +0.03(+8.82%)
Apr 11, 2019 0.3400 0.3400 0.3400 0.3400 30,000 +0.00(+0.00%)
Apr 10, 2019 0.3500 0.3500 0.3400 0.3400 20,000 -0.01(-2.86%)
Apr 08, 2019 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Apr 05, 2019 0.3800 0.3800 0.3550 0.3550 70,000 -0.04(-8.97%)
Apr 04, 2019 0.4000 0.4000 0.3900 0.3900 13,000 -0.04(-9.30%)
Apr 02, 2019 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Apr 01, 2019 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Mar 29, 2019 0.3800 0.4000 0.3700 0.4000 45,000 +0.00(+0.00%)
Mar 28, 2019 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Mar 27, 2019 0.4000 0.4150 0.3900 0.4000 69,000 +0.00(+0.00%)
Mar 26, 2019 0.3900 0.4200 0.3900 0.4000 316,000 +0.01(+2.56%)
Mar 25, 2019 0.3400 0.4000 0.3400 0.3900 294,300 +0.03(+8.33%)
Mar 22, 2019 0.3200 0.3600 0.3200 0.3600 225,500 +0.02(+5.88%)
Mar 21, 2019 0.3300 0.3400 0.3300 0.3400 84,500 +0.02(+6.25%)
Mar 20, 2019 0.3350 0.3650 0.3150 0.3200 569,000 -0.02(-4.48%)
Mar 19, 2019 0.3100 0.3350 0.3100 0.3350 75,000 +0.03(+8.06%)
Mar 18, 2019 0.3000 0.3100 0.3000 0.3100 45,000 +0.00(+0.00%)
Mar 15, 2019 0.2800 0.3100 0.2800 0.3100 44,499 +0.04(+16.98%)
Mar 14, 2019 0.3100 0.3100 0.2650 0.2650 46,500 -0.04(-14.52%)
Mar 13, 2019 0.3100 0.3100 0.3050 0.3100 26,500 +0.01(+3.33%)
Mar 12, 2019 0.2750 0.3000 0.2750 0.3000 48,900 +0.02(+5.26%)
Mar 11, 2019 0.3000 0.3000 0.2850 0.2850 128,500 -0.04(-12.31%)
Mar 08, 2019 0.3150 0.3250 0.2900 0.3250 44,499 +0.03(+8.33%)
Mar 07, 2019 0.3050 0.3050 0.3000 0.3000 10,000 -0.02(-4.76%)
Mar 06, 2019 0.3150 0.3150 0.3150 0.3150 1,500 -0.01(-3.08%)
Feb 27, 2019 0.3250 0.3250 0.3250 0 -0.08(-18.75%)
Feb 26, 2019 0.3600 0.4000 0.3600 0.4000 17,250 +0.04(+11.11%)
Feb 25, 2019 0.3250 0.3600 0.3150 0.3600 2,300 +0.04(+14.29%)
Feb 22, 2019 0.3200 0.3200 0.3150 0.3150 10,000 +0.00(+0.00%)
Feb 21, 2019 0.3550 0.3550 0.3150 0.3150 36,000 -0.01(-1.56%)
Feb 20, 2019 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-1.54%)
Feb 19, 2019 0.3250 0.3250 0.3250 0.3250 8,000 +0.00(+0.00%)
Feb 14, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Feb 13, 2019 0.3500 0.3500 0.3200 0.3200 35,000 -0.01(-3.03%)
Feb 12, 2019 0.3400 0.3400 0.3300 0.3300 78,000 -0.05(-13.16%)
Feb 11, 2019 0.3800 0.3800 0.3650 0.3800 53,500 +0.06(+18.75%)
Feb 08, 2019 0.3200 0.3200 0.3200 0.3200 7,000 -0.01(-3.03%)
Feb 07, 2019 0.3300 0.3300 0.3300 0.3300 25,000 +0.01(+3.13%)
Feb 06, 2019 0.3200 0.3500 0.3200 0.3200 80,500 -0.01(-1.54%)
Feb 05, 2019 0.3300 0.3300 0.3250 0.3250 4,810 +0.01(+1.56%)
Feb 01, 2019 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jan 31, 2019 0.3600 0.3600 0.3050 0.3150 25,600 -0.05(-14.86%)
Jan 30, 2019 0.3800 0.3800 0.3700 0.3700 17,500 -0.05(-11.90%)
Jan 29, 2019 0.3500 0.4400 0.3500 0.4200 84,310 +0.12(+42.37%)
Jan 28, 2019 0.2750 0.2950 0.2750 0.2950 2,000 -0.01(-1.67%)
Jan 24, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 23, 2019 0.2500 0.3000 0.2500 0.3000 6,500 +0.00(+0.00%)
Jan 22, 2019 0.3000 0.3000 0.3000 0.3000 12,500 +0.00(+0.00%)
Jan 21, 2019 0.3000 0.3000 0.3000 0.3000 10,000 -0.02(-4.76%)
Jan 15, 2019 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Jan 10, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 07, 2019 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Jan 03, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jan 02, 2019 0.3200 0.3200 0.3100 0.3150 9,500 -0.01(-1.56%)
Dec 27, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 14, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 12, 2018 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 10, 2018 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 30, 2018 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Nov 27, 2018 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Nov 26, 2018 0.3000 0.3000 0.3000 0.3000 500 -0.05(-14.29%)
Nov 20, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 19, 2018 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Nov 16, 2018 0.3500 0.3500 0.3500 0.3500 2,000 -0.05(-11.39%)
Nov 08, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Nov 05, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Nov 01, 2018 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 30, 2018 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Oct 29, 2018 0.3700 0.3800 0.3700 0.3800 6,000 -0.03(-8.43%)
Oct 23, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Oct 22, 2018 0.3700 0.4200 0.3700 0.4200 68,500 +0.05(+15.07%)
Oct 19, 2018 0.3650 0.3650 0.3650 0.3650 500 -0.04(-8.75%)
Oct 18, 2018 0.4000 0.4000 0.4000 0.4000 8,500 +0.00(+0.00%)
Oct 17, 2018 0.4150 0.4300 0.3750 0.4000 6,000 +0.00(+0.00%)
Oct 16, 2018 0.3800 0.4050 0.3700 0.4000 21,500 +0.01(+1.27%)
Oct 12, 2018 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Oct 11, 2018 0.3700 0.3900 0.3700 0.3900 3,500 -0.02(-6.02%)
Oct 09, 2018 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Oct 05, 2018 0.4200 0.4200 0.4200 0 +0.04(+10.53%)
Oct 04, 2018 0.3800 0.4000 0.3800 0.3800 19,000 -0.02(-5.00%)
Oct 01, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
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%)
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.