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 +0.0250 (+17.86%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 14, 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 30, 2021 0.1700 0.1700 0.1700 100 +0.00(+0.00%)
Aug 27, 2021 0.1700 0.1700 0.1700 0.1700 57,000 +0.01(+3.03%)
Aug 25, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 24, 2021 0.1650 0.1650 0.1650 0.1650 58,500 +0.00(+0.00%)
Aug 20, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 19, 2021 0.1700 0.1700 0.1700 0.1700 3,500 +0.01(+3.03%)
Aug 18, 2021 0.1650 0.1650 0.1650 0.1650 116,000 +0.00(+0.00%)
Aug 17, 2021 0.1650 0.1650 0.1600 0.1650 261,000 +0.00(+0.00%)
Aug 16, 2021 0.1600 0.1650 0.1600 0.1650 124,500 +0.00(+0.00%)
Aug 11, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 10, 2021 0.1600 0.1650 0.1600 0.1650 37,900 +0.01(+3.13%)
Aug 09, 2021 0.1650 0.1650 0.1600 0.1600 16,500 -0.01(-5.88%)
Aug 06, 2021 0.1700 0.1700 0.1700 0.1700 2,050 +0.01(+6.25%)
Aug 05, 2021 0.1700 0.1700 0.1600 0.1600 11,250 +0.00(+0.00%)
Aug 04, 2021 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-3.03%)
Aug 03, 2021 0.1650 0.1650 0.1600 0.1650 46,750 +0.01(+3.13%)
Jul 29, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 28, 2021 0.1400 0.1550 0.1400 0.1550 20,000 +0.03(+24.00%)
Jul 27, 2021 0.1500 0.1500 0.1250 0.1250 109,000 -0.04(-21.88%)
Jul 26, 2021 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jul 23, 2021 0.1600 0.1600 0.1600 0.1600 40,500 +0.01(+3.23%)
Jul 22, 2021 0.1550 0.1550 0.1550 0.1550 16,000 +0.00(+0.00%)
Jul 21, 2021 0.1550 0.1550 0.1550 0.1550 15,000 +0.00(+0.00%)
Jul 20, 2021 0.1550 0.1550 0.1550 0.1550 12,000 +0.01(+3.33%)
Jul 19, 2021 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 16, 2021 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.23%)
Jul 15, 2021 0.1550 0.1550 0.1550 0.1550 4,000 +0.00(+0.00%)
Jul 14, 2021 0.1550 0.1550 0.1550 0.1550 117,000 -0.01(-3.13%)
Jul 13, 2021 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Jul 09, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 08, 2021 0.1550 0.1550 0.1550 0.1550 20,500 +0.00(+0.00%)
Jul 07, 2021 0.1550 0.1550 0.1550 0.1550 33,000 -0.01(-3.13%)
Jul 06, 2021 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-3.03%)
Jun 30, 2021 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Jun 29, 2021 0.1700 0.2000 0.1700 0.2000 55,500 +0.04(+21.21%)
Jun 28, 2021 0.1650 0.1650 0.1600 0.1650 71,811 +0.01(+3.13%)
Jun 25, 2021 0.1600 0.1650 0.1500 0.1600 397,700 +0.01(+3.23%)
Jun 24, 2021 0.1600 0.1600 0.1550 0.1550 331,200 -0.01(-3.13%)
Jun 23, 2021 0.1600 0.1600 0.1600 0.1600 101,535 +0.00(+0.00%)
Jun 22, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jun 21, 2021 0.1650 0.1650 0.1600 0.1600 62,000 +0.00(+0.00%)
Jun 18, 2021 0.1800 0.1800 0.1600 0.1600 603,100 -0.01(-5.88%)
Jun 17, 2021 0.1700 0.1800 0.1700 0.1700 102,000 +0.00(+0.00%)
Jun 16, 2021 0.1800 0.1800 0.1700 0.1700 327,857 +0.00(+0.00%)
Jun 15, 2021 0.1900 0.1900 0.1700 0.1700 555,077 -0.01(-8.11%)
Jun 14, 2021 0.2250 0.2250 0.1750 0.1850 587,428 -0.07(-26.00%)
Jun 11, 2021 0.2400 0.2500 0.2400 0.2500 15,736 +0.01(+4.17%)
Jun 08, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jun 07, 2021 0.2350 0.2350 0.2350 0.2350 8,536 +0.00(+0.00%)
Jun 04, 2021 0.2350 0.2350 0.2350 0.2350 10,600 +0.00(+0.00%)
Jun 03, 2021 22.00 0.2350 0.2100 0.2350 7,698,300 +0.01(+6.82%)
Jun 02, 2021 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-6.38%)
May 31, 2021 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
May 28, 2021 0.2200 0.2200 0.2200 0.2200 30,000 -0.01(-4.35%)
May 27, 2021 0.2350 0.2350 0.2300 0.2300 10,777 +0.00(+0.00%)
May 25, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
May 21, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 19, 2021 0.2300 0.2300 0.2300 0.2300 550 +0.01(+2.22%)
May 18, 2021 0.2400 0.2400 0.2250 0.2250 43,500 -0.01(-2.17%)
May 17, 2021 0.2400 0.2400 0.2300 0.2300 27,500 -0.01(-4.17%)
May 14, 2021 0.2500 0.2500 0.2400 0.2400 38,500 -0.02(-5.88%)
May 12, 2021 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
May 10, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 07, 2021 0.2500 0.2500 0.2400 0.2400 169,938 -0.01(-4.00%)
May 06, 2021 0.2600 0.2600 0.2400 0.2500 9,000 -0.01(-3.85%)
May 05, 2021 0.2600 0.2600 0.2600 0.2600 27,700 +0.00(+0.00%)
May 04, 2021 0.2600 0.2650 0.2500 0.2600 112,800 -0.02(-7.14%)
May 03, 2021 0.2750 0.2800 0.2650 0.2800 209,153 -0.01(-3.45%)
Apr 30, 2021 0.2900 0.2900 0.2850 0.2900 59,653 +0.00(+0.00%)
Apr 29, 2021 0.3000 0.3000 0.2850 0.2900 54,000 -0.01(-3.33%)
Apr 28, 2021 0.3050 0.3050 0.2950 0.3000 34,950 +0.00(+0.00%)
Apr 27, 2021 0.3000 0.3000 0.3000 0.3000 2,001 +0.00(+0.00%)
Apr 23, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 22, 2021 0.3100 0.3300 0.3000 0.3000 31,100 -0.01(-3.23%)
Apr 21, 2021 0.3100 0.3100 0.3100 0.3100 2,900 +0.01(+3.33%)
Apr 19, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 16, 2021 0.3100 0.3100 0.3000 0.3000 20,700 -0.01(-3.23%)
Apr 15, 2021 0.3300 0.3300 0.3100 0.3100 75,400 -0.01(-3.13%)
Apr 14, 2021 0.3300 0.3300 0.3200 0.3200 25,000 +0.01(+1.59%)
Apr 13, 2021 0.3150 0.3150 0.3150 300 +0.00(+0.00%)
Apr 12, 2021 0.3050 0.3150 0.3000 0.3150 10,484 +0.01(+3.28%)
Apr 09, 2021 0.2900 0.3050 0.2900 0.3050 22,000 -0.02(-6.15%)
Apr 08, 2021 0.3000 0.3250 0.3000 0.3250 24,500 +0.02(+4.84%)
Apr 07, 2021 0.2950 0.3250 0.2900 0.3100 121,500 +0.03(+8.77%)
Apr 06, 2021 0.2700 0.2850 0.2700 0.2850 120,000 +0.02(+7.55%)
Apr 05, 2021 0.2800 0.2900 0.2650 0.2650 41,999 +0.00(+0.00%)
Apr 01, 2021 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Mar 31, 2021 0.2950 0.2950 0.2850 0.2900 33,633 -0.01(-1.69%)
Mar 30, 2021 0.2950 0.2950 0.2950 0.2950 500 -0.01(-1.67%)
Mar 29, 2021 0.3000 0.3000 0.3000 0.3000 25,500 +0.00(+0.00%)
Mar 25, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 24, 2021 0.3250 0.3250 0.3200 0.3200 6,000 -0.03(-8.57%)
Mar 23, 2021 0.3500 0.3600 0.3100 0.3500 45,000 -0.02(-4.11%)
Mar 22, 2021 0.3650 0.3650 0.3650 0.3650 67,500 +0.02(+4.29%)
Mar 19, 2021 0.3500 0.3500 0.3500 0.3500 19,000 +0.01(+1.45%)
Mar 18, 2021 0.3500 0.3550 0.3400 0.3450 9,500 +0.00(+1.47%)
Mar 17, 2021 0.3400 0.3500 0.3400 0.3400 31,000 -0.02(-5.56%)
Mar 16, 2021 0.3100 0.3750 0.3100 0.3600 215,335 +0.03(+9.09%)
Mar 15, 2021 0.3600 0.3650 0.3300 0.3300 13,389 -0.02(-5.71%)
Mar 12, 2021 0.2800 0.3850 0.2800 0.3500 246,156 +0.08(+29.63%)
Mar 11, 2021 0.2800 0.2900 0.2700 0.2700 128,000 +0.00(+0.00%)
Mar 10, 2021 0.2700 0.2700 0.2700 0.2700 109,950 -0.01(-3.57%)
Mar 09, 2021 0.2800 0.2800 0.2550 0.2800 138,000 +0.02(+7.69%)
Mar 05, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 04, 2021 0.2500 0.2650 0.2450 0.2500 139,929 +0.00(+0.00%)
Mar 03, 2021 0.2700 0.2800 0.2400 0.2500 408,750 -0.03(-10.71%)
Mar 02, 2021 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Mar 01, 2021 0.2700 0.2950 0.2700 0.2800 4,500 +0.01(+3.70%)
Feb 26, 2021 0.2650 0.2700 0.2500 0.2700 70,879 -0.01(-3.57%)
Feb 25, 2021 0.2800 0.2900 0.2650 0.2800 65,000 +0.00(+0.00%)
Feb 24, 2021 0.2800 0.2800 0.2650 0.2800 14,600 +0.03(+12.00%)
Feb 23, 2021 0.2500 0.2500 0.2500 0.2500 5,250 -0.02(-7.41%)
Feb 22, 2021 0.2600 0.2700 0.2600 0.2700 8,500 -0.01(-5.26%)
Feb 19, 2021 0.2850 0.2850 0.2850 0.2850 32,500 -0.01(-3.39%)
Feb 18, 2021 0.2950 0.2950 0.2950 5 +0.00(+0.00%)
Feb 16, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Feb 12, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 10, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 09, 2021 0.2700 0.2700 0.2700 0.2700 4,500 -0.01(-5.26%)
Feb 08, 2021 0.2700 0.2850 0.2600 0.2850 41,000 +0.02(+9.62%)
Feb 05, 2021 0.2600 0.2800 0.2400 0.2600 105,500 +0.00(+0.00%)
Feb 04, 2021 0.2500 0.2600 0.2450 0.2600 6,600 +0.00(+0.00%)
Feb 03, 2021 0.2600 0.2600 0.2450 0.2600 172,750 +0.01(+1.96%)
Feb 02, 2021 0.2600 0.2600 0.2500 0.2550 50,000 +0.01(+2.00%)
Feb 01, 2021 0.2450 0.2900 0.2450 0.2500 239,406 +0.01(+4.17%)
Jan 29, 2021 0.2350 0.2400 0.2300 0.2400 82,500 +0.01(+2.13%)
Jan 28, 2021 0.2250 0.2350 0.2200 0.2350 25,805 +0.01(+4.44%)
Jan 27, 2021 0.2300 0.2300 0.2250 0.2250 59,000 -0.01(-2.17%)
Jan 26, 2021 0.2400 0.2400 0.2300 0.2300 113,000 +0.00(+0.00%)
Jan 25, 2021 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Jan 22, 2021 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Jan 20, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 19, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Jan 15, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Jan 14, 2021 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-1.92%)
Jan 13, 2021 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-3.70%)
Jan 12, 2021 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-5.26%)
Jan 11, 2021 0.2650 0.2850 0.2550 0.2850 36,500 -0.01(-3.39%)
Jan 08, 2021 0.2950 0.3000 0.2950 0.2950 24,000 +0.02(+7.27%)
Jan 07, 2021 0.2900 0.3100 0.2750 0.2750 152,000 +0.00(+0.00%)
Jan 06, 2021 0.3000 0.3200 0.2750 0.2750 15,100 -0.02(-8.33%)
Jan 05, 2021 0.2550 0.3300 0.2500 0.3000 81,700 +0.02(+9.09%)
Jan 04, 2021 0.2500 0.2750 0.2400 0.2750 33,200 +0.00(+0.00%)
Dec 29, 2020 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Dec 24, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 23, 2020 0.2400 0.2500 0.2400 0.2500 16,553 +0.00(+0.00%)
Dec 22, 2020 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Dec 21, 2020 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Dec 18, 2020 0.2300 0.2400 0.2300 0.2400 16,000 +0.01(+4.35%)
Dec 17, 2020 0.2300 0.2300 0.2300 0.2300 15,697 -0.01(-4.17%)
Dec 11, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 10, 2020 0.2350 0.2350 0.2150 0.2350 14,500 +0.00(+2.17%)
Dec 08, 2020 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 02, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 01, 2020 0.2550 0.2550 0.2500 0.2500 47,700 +0.00(+0.00%)
Nov 30, 2020 0.2450 0.2500 0.2450 0.2500 19,000 -0.01(-1.96%)
Nov 25, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Nov 24, 2020 0.2550 0.2600 0.2500 0.2600 100,000 +0.01(+1.96%)
Nov 23, 2020 0.2300 0.2550 0.2300 0.2550 4,500 +0.01(+4.08%)
Nov 20, 2020 0.2400 0.2450 0.2350 0.2450 14,000 +0.02(+8.89%)
Nov 19, 2020 0.2450 0.2450 0.2250 0.2250 57,600 -0.04(-13.46%)
Nov 18, 2020 0.2550 0.2600 0.2550 0.2600 59,070 +0.01(+1.96%)
Nov 17, 2020 0.2550 0.2550 0.2550 0.2550 16,840 -0.01(-1.92%)
Nov 16, 2020 0.2550 0.2600 0.2550 0.2600 29,072 +0.01(+4.00%)
Nov 13, 2020 0.2500 0.2500 0.2450 0.2500 37,000 +0.00(+0.00%)
Nov 12, 2020 0.2500 0.2500 0.2450 0.2500 25,500 +0.00(+0.00%)
Nov 11, 2020 0.2400 0.2500 0.2400 0.2500 61,500 +0.01(+4.17%)
Nov 10, 2020 0.2450 0.2450 0.2400 0.2400 46,700 -0.01(-4.00%)
Nov 09, 2020 0.2800 0.2800 0.2400 0.2500 106,600 -0.03(-10.71%)
Nov 06, 2020 0.2650 0.2800 0.2650 0.2800 17,500 +0.01(+1.82%)
Nov 05, 2020 0.2600 0.2750 0.2600 0.2750 61,893 +0.03(+10.00%)
Nov 03, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 02, 2020 0.2700 0.2700 0.2450 0.2500 93,923 -0.01(-1.96%)
Oct 30, 2020 0.2500 0.2650 0.2500 0.2550 92,000 +0.01(+2.00%)
Oct 29, 2020 0.2250 0.2500 0.2250 0.2500 57,500 +0.02(+6.38%)
Oct 28, 2020 0.2400 0.2400 0.2250 0.2350 69,500 -0.01(-2.08%)
Oct 27, 2020 0.2650 0.2650 0.2400 0.2400 56,896 -0.03(-11.11%)
Oct 26, 2020 0.2950 0.2950 0.2550 0.2700 189,584 -0.03(-10.00%)
Oct 23, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.02(+7.14%)
Oct 22, 2020 0.2850 0.2950 0.2750 0.2800 37,200 -0.04(-12.50%)
Oct 21, 2020 0.3050 0.3200 0.2800 0.3200 51,800 +0.01(+1.59%)
Oct 20, 2020 0.2900 0.3150 0.2900 0.3150 10,212 +0.01(+1.61%)
Oct 19, 2020 0.3100 0.3100 0.3100 0.3100 47,750 +0.01(+1.64%)
Oct 16, 2020 0.3100 0.3200 0.2950 0.3050 71,047 -0.01(-1.61%)
Oct 15, 2020 0.3150 0.3150 0.3000 0.3100 72,250 -0.02(-6.06%)
Oct 09, 2020 0.3300 0.3300 0.3300 0 +0.02(+4.76%)
Oct 07, 2020 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Oct 06, 2020 0.3300 0.3300 0.3100 0.3100 6,000 -0.03(-8.82%)
Oct 05, 2020 0.3450 0.3450 0.3400 0.3400 3,500 -0.01(-2.86%)
Oct 01, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 30, 2020 0.3500 0.3500 0.3500 0.3500 20,000 -0.03(-6.67%)
Sep 29, 2020 0.3750 0.3750 0.3750 0.3750 2,000 -0.01(-1.32%)
Sep 28, 2020 0.3000 0.4000 0.3000 0.3800 40,780 +0.05(+16.92%)
Sep 25, 2020 0.3000 0.3250 0.3000 0.3250 22,000 +0.03(+8.33%)
Sep 24, 2020 0.3100 0.3150 0.3000 0.3000 170,955 -0.02(-6.25%)
Sep 23, 2020 0.3350 0.3350 0.3200 0.3200 109,050 -0.03(-8.57%)
Sep 22, 2020 0.3500 0.3500 0.3500 0.3500 829 -0.02(-4.11%)
Sep 21, 2020 0.3600 0.3650 0.3500 0.3650 81,000 -0.02(-3.95%)
Sep 18, 2020 0.3600 0.3800 0.3600 0.3800 6,580 +0.00(+0.00%)
Sep 17, 2020 0.3600 0.3800 0.3600 0.3800 18,847 +0.02(+5.56%)
Sep 16, 2020 0.3800 0.3800 0.3600 0.3600 4,227 +0.01(+2.86%)
Sep 15, 2020 0.3800 0.3800 0.3500 0.3500 12,000 -0.03(-7.89%)
Sep 14, 2020 0.3500 0.3800 0.3500 0.3800 20,125 +0.03(+8.57%)
Sep 11, 2020 0.3600 0.3600 0.3500 0.3500 4,500 -0.02(-5.41%)
Sep 10, 2020 0.3600 0.3700 0.3600 0.3700 6,000 +0.02(+5.71%)
Sep 09, 2020 0.3600 0.3800 0.3500 0.3500 83,534 -0.01(-2.78%)
Sep 08, 2020 0.3600 0.3750 0.3600 0.3600 12,350 -0.02(-5.26%)
Sep 04, 2020 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 03, 2020 0.3700 0.3700 0.3700 0.3700 25,404 -0.02(-3.90%)
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.