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

Viva Gold (TSV: VAU )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.1150 0.1150 0.1050 0.1100 15,930 +0.00(+0.00%)
Apr 29, 2024 0.1150 0.1150 0.1100 0.1100 91,000 -0.01(-4.35%)
Apr 26, 2024 0.1150 0.1150 0.1050 0.1150 111,500 +0.00(+0.00%)
Apr 25, 2024 0.1150 0.1150 0.1100 0.1150 59,582 -0.00(-4.17%)
Apr 24, 2024 0.1300 0.1300 0.1200 0.1200 1,800 +0.00(+0.00%)
Apr 23, 2024 0.1250 0.1250 0.1200 0.1200 29,500 -0.01(-7.69%)
Apr 22, 2024 0.1300 0.1350 0.1150 0.1300 237,370 -0.01(-7.14%)
Apr 19, 2024 0.1300 0.1400 0.1300 0.1400 210,000 +0.02(+12.00%)
Apr 18, 2024 0.1250 0.1250 0.1250 0.1250 85,000 +0.01(+4.17%)
Apr 16, 2024 0.1200 0 -0.01(-7.69%)
Apr 12, 2024 0.1300 1 +0.00(+0.00%)
Apr 11, 2024 0.1150 0.1300 0.1150 0.1300 19,000 +0.00(+0.00%)
Apr 10, 2024 0.1300 0.1300 0.1250 0.1300 151,332 +0.00(+0.00%)
Apr 09, 2024 0.1450 0.1450 0.1200 0.1300 83,000 -0.01(-10.34%)
Apr 08, 2024 0.1450 0.1500 0.1450 0.1450 71,166 +0.00(+3.57%)
Apr 05, 2024 0.1250 0.1550 0.1250 0.1400 129,591 +0.02(+12.00%)
Apr 04, 2024 0.1200 0.1250 0.1200 0.1250 36,500 +0.01(+4.17%)
Apr 03, 2024 0.1200 0.1250 0.1150 0.1200 81,750 +0.00(+4.35%)
Apr 02, 2024 0.1150 0.1150 0.1100 0.1150 77,000 +0.01(+15.00%)
Mar 28, 2024 0.1000 0 -0.00(-4.76%)
Mar 27, 2024 0.1100 0.1100 0.1050 0.1050 14,870 +0.00(+0.00%)
Mar 26, 2024 0.1050 0.1050 0.1050 0.1050 61,000 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1100 0.1050 0.1050 14,500 +0.00(+0.00%)
Mar 22, 2024 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+5.00%)
Mar 21, 2024 0.1050 0.1050 0.1000 0.1000 32,500 +0.00(+0.00%)
Mar 18, 2024 0.1000 0 -0.01(-9.09%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Mar 13, 2024 0.1100 100 +0.01(+4.76%)
Mar 12, 2024 0.1050 0.1050 0.1050 0.1050 22,000 -0.01(-4.55%)
Mar 11, 2024 0.1100 0.1100 0.1100 0.1100 24,000 +0.01(+4.76%)
Mar 08, 2024 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Mar 07, 2024 0.1100 0.1150 0.1000 0.1050 37,805 +0.00(+0.00%)
Mar 06, 2024 0.1150 0.1150 0.1050 0.1050 67,000 -0.01(-8.70%)
Mar 05, 2024 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Mar 04, 2024 0.1100 0.1150 0.1100 0.1150 30,584 +0.01(+4.55%)
Mar 01, 2024 0.1050 0.1100 0.1050 0.1100 44,500 +0.01(+10.00%)
Feb 29, 2024 0.1100 0.1100 0.1000 0.1000 7,800 -0.00(-4.76%)
Feb 28, 2024 0.1000 0.1050 0.1000 0.1050 80,438 +0.00(+5.00%)
Feb 27, 2024 0.1100 0.1100 0.1000 0.1000 31,500 -0.01(-9.09%)
Feb 26, 2024 0.1050 0.1100 0.1050 0.1100 49,276 -0.01(-12.00%)
Feb 23, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.02(+25.00%)
Feb 22, 2024 0.1100 0.1100 0.1000 0.1000 15,000 -0.01(-13.04%)
Feb 21, 2024 0.1150 0.1150 0.1150 0.1150 5,132 +0.01(+15.00%)
Feb 20, 2024 0.1050 0.1050 0.1000 0.1000 9,000 -0.00(-4.76%)
Feb 16, 2024 0.1050 0 +0.00(+0.00%)
Feb 15, 2024 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Feb 14, 2024 0.1050 0.1050 0.1050 0.1050 6,900 +0.00(+0.00%)
Feb 13, 2024 0.1050 0.1050 0.1050 0.1050 23,500 +0.00(+0.00%)
Feb 12, 2024 0.1050 0.1050 0.1000 0.1050 59,500 -0.01(-4.55%)
Feb 09, 2024 0.1050 0.1100 0.1000 0.1100 91,186 +0.01(+4.76%)
Feb 08, 2024 0.1100 0.1100 0.1050 0.1050 86,000 -0.01(-8.70%)
Feb 07, 2024 0.1150 0.1150 0.1150 0.1150 59,500 +0.01(+4.55%)
Feb 05, 2024 0.1100 0 +0.01(+4.76%)
Feb 02, 2024 0.1200 0.1200 0.1050 0.1050 67,676 -0.01(-12.50%)
Jan 31, 2024 0.1200 0 +0.00(+0.00%)
Jan 30, 2024 0.1150 0.1200 0.1150 0.1200 46,400 +0.00(+4.35%)
Jan 29, 2024 0.1150 0.1150 0.1150 0.1150 9,150 +0.01(+4.55%)
Jan 26, 2024 0.1100 0.1100 0.1100 0.1100 3,800 +0.00(+0.00%)
Jan 25, 2024 0.1050 0.1100 0.1000 0.1100 38,537 +0.01(+10.00%)
Jan 24, 2024 0.1050 0.1050 0.1000 0.1000 3,900 -0.01(-9.09%)
Jan 23, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Jan 22, 2024 0.1100 0.1150 0.1050 0.1050 39,307 -0.01(-8.70%)
Jan 19, 2024 0.1150 0.1150 0.1150 0.1150 12,500 +0.00(+0.00%)
Jan 18, 2024 0.1250 0.1250 0.1150 0.1150 7,000 -0.01(-8.00%)
Jan 16, 2024 0.1250 0 +0.01(+8.70%)
Jan 15, 2024 0.1150 0.1150 0.1150 0.1150 18,000 -0.00(-4.17%)
Jan 12, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 11, 2024 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Jan 10, 2024 0.1250 0.1250 0.1200 0.1200 18,500 -0.01(-4.00%)
Jan 05, 2024 0.1250 0 +0.01(+4.17%)
Jan 04, 2024 0.1200 0.1200 0.1150 0.1200 24,500 +0.00(+0.00%)
Jan 03, 2024 0.1200 0.1200 0.1200 0.1200 25,357 -0.01(-4.00%)
Jan 02, 2024 0.1250 0.1300 0.1200 0.1250 59,700 +0.01(+4.17%)
Dec 29, 2023 0.1200 0 +0.00(+4.35%)
Dec 28, 2023 0.1200 0.1200 0.1150 0.1150 3,000 -0.00(-4.17%)
Dec 27, 2023 0.1200 0.1200 0.1200 0.1200 96,458 +0.00(+0.00%)
Dec 22, 2023 0.1200 0 +0.00(+0.00%)
Dec 21, 2023 0.1200 0.1200 0.1200 0.1200 61,000 +0.00(+0.00%)
Dec 20, 2023 0.1200 0.1200 0.1150 0.1200 70,738 +0.00(+0.00%)
Dec 19, 2023 0.1200 0.1200 0.1200 0.1200 13,885 +0.00(+0.00%)
Dec 18, 2023 0.1200 0.1200 0.1100 0.1200 110,200 -0.01(-4.00%)
Dec 15, 2023 0.1250 0.1250 0.1250 0.1250 25,500 +0.01(+4.17%)
Dec 14, 2023 0.1250 0.1250 0.1200 0.1200 44,000 +0.00(+0.00%)
Dec 12, 2023 0.1200 0 +0.00(+0.00%)
Dec 11, 2023 0.1200 0.1200 0.1200 0.1200 62,000 -0.01(-4.00%)
Dec 08, 2023 0.1250 0.1250 0.1250 0.1250 2,800 +0.00(+0.00%)
Dec 07, 2023 0.1250 0.1300 0.1250 0.1250 41,137 +0.00(+0.00%)
Dec 06, 2023 0.1250 0.1350 0.1250 0.1250 76,500 +0.01(+4.17%)
Dec 05, 2023 0.1200 0.1200 0.1200 0.1200 22,520 -0.01(-4.00%)
Dec 04, 2023 0.1300 0.1300 0.1250 0.1250 77,400 -0.01(-3.85%)
Dec 01, 2023 0.1250 0.1300 0.1250 0.1300 417,020 +0.01(+4.00%)
Nov 30, 2023 0.1250 0.1250 0.1250 0.1250 54,424 +0.00(+0.00%)
Nov 29, 2023 0.1250 0.1250 0.1250 0.1250 66,000 +0.00(+0.00%)
Nov 28, 2023 0.1250 0.1250 0.1200 0.1250 165,500 +0.00(+0.00%)
Nov 27, 2023 0.1250 0.1250 0.1200 0.1250 89,470 +0.00(+0.00%)
Nov 24, 2023 0.1250 0.1250 0.1250 0.1250 2,302 +0.00(+0.00%)
Nov 23, 2023 0.1200 0.1250 0.1200 0.1250 22,000 +0.00(+0.00%)
Nov 22, 2023 0.1350 0.1350 0.1250 0.1250 44,773 +0.00(+0.00%)
Nov 21, 2023 0.1300 0.1350 0.1250 0.1250 43,300 -0.01(-7.41%)
Nov 20, 2023 0.1350 0.1350 0.1350 0.1350 3,080 +0.01(+3.85%)
Nov 16, 2023 0.1300 0 +0.00(+0.00%)
Nov 15, 2023 0.1250 0.1300 0.1250 0.1300 13,000 +0.01(+4.00%)
Nov 14, 2023 0.1150 0.1250 0.1150 0.1250 60,538 +0.01(+13.64%)
Nov 13, 2023 0.1200 0.1200 0.1100 0.1100 74,765 -0.01(-12.00%)
Nov 10, 2023 0.1300 0.1300 0.1200 0.1250 86,250 -0.01(-7.41%)
Nov 08, 2023 0.1350 270 -0.01(-6.90%)
Nov 06, 2023 0.1450 0 +0.00(+0.00%)
Nov 03, 2023 0.1350 0.1450 0.1350 0.1450 8,850 +0.02(+20.83%)
Nov 02, 2023 0.1300 0.1400 0.1200 0.1200 50,385 -0.01(-7.69%)
Nov 01, 2023 0.1500 0.1500 0.1300 0.1300 67,500 -0.02(-13.33%)
Oct 31, 2023 0.1350 0.1500 0.1350 0.1500 19,729 +0.01(+7.14%)
Oct 30, 2023 0.1400 0.1400 0.1350 0.1400 19,250 +0.01(+3.70%)
Oct 27, 2023 0.1150 0.1350 0.1150 0.1350 144,800 +0.02(+17.39%)
Oct 26, 2023 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Oct 25, 2023 0.1150 0.1150 0.1150 0.1150 8,000 +0.00(+0.00%)
Oct 24, 2023 0.1100 0.1150 0.1100 0.1150 8,500 +0.00(+0.00%)
Oct 23, 2023 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1200 0.1100 0.1150 50,500 +0.01(+4.55%)
Oct 19, 2023 0.1100 0.1100 0.1100 0.1100 37,510 +0.00(+0.00%)
Oct 18, 2023 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-8.33%)
Oct 17, 2023 0.1100 0.1200 0.1000 0.1200 40,900 +0.01(+9.09%)
Oct 16, 2023 0.1200 0.1200 0.1100 0.1100 86,299 -0.01(-4.35%)
Oct 13, 2023 0.1200 0.1300 0.1150 0.1150 51,000 +0.00(+0.00%)
Oct 12, 2023 0.1200 0.1200 0.1100 0.1150 27,500 -0.01(-8.00%)
Oct 11, 2023 0.1250 0.1250 0.1200 0.1250 26,440 +0.01(+4.17%)
Oct 10, 2023 0.1200 0.1250 0.1200 0.1200 39,511 +0.00(+0.00%)
Oct 06, 2023 0.1200 0 +0.00(+4.35%)
Oct 04, 2023 0.1150 0 -0.00(-4.17%)
Oct 03, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 02, 2023 0.1200 0.1200 0.1200 0.1200 12,450 +0.00(+0.00%)
Sep 29, 2023 0.1200 0.1250 0.1200 0.1200 12,229 -0.01(-7.69%)
Sep 28, 2023 0.1200 0.1300 0.1200 0.1300 5,850 +0.02(+18.18%)
Sep 27, 2023 0.1250 0.1300 0.1100 0.1100 50,000 -0.01(-12.00%)
Sep 26, 2023 0.1300 0.1300 0.1250 0.1250 13,500 -0.01(-3.85%)
Sep 22, 2023 0.1300 0 +0.01(+8.33%)
Sep 21, 2023 0.1250 0.1250 0.1200 0.1200 11,500 -0.01(-4.00%)
Sep 20, 2023 0.1250 0.1250 0.1250 0.1250 25,515 -0.01(-3.85%)
Sep 19, 2023 0.1250 0.1300 0.1250 0.1300 21,100 +0.00(+0.00%)
Sep 18, 2023 0.1200 0.1300 0.1200 0.1300 10,000 +0.00(+0.00%)
Sep 15, 2023 0.1250 0.1300 0.1250 0.1300 21,332 +0.00(+0.00%)
Sep 14, 2023 0.1250 0.1300 0.1250 0.1300 46,025 +0.01(+8.33%)
Sep 13, 2023 0.1200 0.1200 0.1150 0.1200 73,600 +0.00(+0.00%)
Sep 12, 2023 0.1250 0.1250 0.1200 0.1200 58,800 -0.01(-7.69%)
Sep 11, 2023 0.1250 0.1300 0.1250 0.1300 16,000 +0.01(+4.00%)
Sep 08, 2023 0.1300 0.1300 0.1250 0.1250 49,236 -0.01(-3.85%)
Sep 07, 2023 0.1350 0.1350 0.1300 0.1300 10,100 +0.00(+0.00%)
Sep 06, 2023 0.1300 0.1350 0.1300 0.1300 14,500 -0.01(-3.70%)
Sep 05, 2023 0.1350 0.1350 0.1250 0.1350 56,600 +0.00(+0.00%)
Sep 01, 2023 0.1350 0 +0.01(+8.00%)
Aug 31, 2023 0.1350 0.1350 0.1250 0.1250 13,000 -0.01(-3.85%)
Aug 30, 2023 0.1300 0.1350 0.1300 0.1300 62,000 +0.00(+0.00%)
Aug 29, 2023 0.1300 0.1300 0.1250 0.1300 144,500 +0.00(+0.00%)
Aug 28, 2023 0.1250 0.1300 0.1250 0.1300 47,302 +0.01(+8.33%)
Aug 25, 2023 0.1250 0.1250 0.1200 0.1200 36,083 +0.00(+0.00%)
Aug 24, 2023 0.1200 0.1200 0.1200 0.1200 41,100 +0.00(+0.00%)
Aug 23, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Aug 22, 2023 0.1100 0.1200 0.1100 0.1200 21,000 -0.01(-4.00%)
Aug 21, 2023 0.1150 0.1250 0.1150 0.1250 11,025 +0.01(+8.70%)
Aug 18, 2023 0.1150 0.1150 0.1150 0.1150 2,001 +0.00(+0.00%)
Aug 17, 2023 0.1250 0.1250 0.1150 0.1150 30,018 -0.00(-4.17%)
Aug 15, 2023 0.1200 0 +0.00(+4.35%)
Aug 14, 2023 0.1200 0.1200 0.1100 0.1150 61,906 -0.01(-8.00%)
Aug 11, 2023 0.1350 0.1350 0.1100 0.1250 121,600 -0.01(-3.85%)
Aug 10, 2023 0.1350 0.1350 0.1300 0.1300 16,337 -0.01(-3.70%)
Aug 09, 2023 0.1350 0.1350 0.1350 0.1350 12,500 +0.00(+0.00%)
Aug 08, 2023 0.1350 0.1350 0.1350 0.1350 34,546 -0.01(-3.57%)
Aug 04, 2023 0.1400 0 +0.00(+0.00%)
Aug 03, 2023 0.1500 0.1500 0.1350 0.1400 78,000 -0.00(-3.45%)
Aug 02, 2023 0.1500 0.1550 0.1400 0.1450 40,500 -0.01(-3.33%)
Aug 01, 2023 0.1500 0.1500 0.1500 0.1500 94,500 +0.00(+0.00%)
Jul 31, 2023 0.1500 0.1500 0.1450 0.1500 109,900 -0.01(-3.23%)
Jul 28, 2023 0.1450 0.1550 0.1450 0.1550 26,500 +0.01(+6.90%)
Jul 27, 2023 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Jul 26, 2023 0.1500 0.1500 0.1350 0.1450 93,396 +0.00(+0.00%)
Jul 25, 2023 0.1550 0.1550 0.1450 0.1450 30,500 -0.01(-3.33%)
Jul 24, 2023 0.1500 0.1500 0.1500 0.1500 7,010 +0.00(+0.00%)
Jul 21, 2023 0.1500 0.1500 0.1500 0.1500 3,500 -0.01(-3.23%)
Jul 20, 2023 0.1600 0.1600 0.1550 0.1550 22,500 -0.01(-3.13%)
Jul 19, 2023 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Jul 18, 2023 0.1600 0.1650 0.1600 0.1600 64,800 -0.01(-3.03%)
Jul 17, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Jul 14, 2023 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Jul 13, 2023 0.1500 0.1500 0.1500 0.1500 96,500 +0.00(+0.00%)
Jul 12, 2023 0.1600 0.1600 0.1500 0.1500 143,000 -0.01(-3.23%)
Jul 11, 2023 0.1650 0.1650 0.1550 0.1550 19,800 +0.01(+10.71%)
Jul 10, 2023 0.1550 0.1550 0.1400 0.1400 65,000 -0.01(-6.67%)
Jul 07, 2023 0.1500 0.1550 0.1500 0.1500 77,786 -0.01(-6.25%)
Jul 06, 2023 0.1650 0.1650 0.1600 0.1600 5,500 +0.00(+0.00%)
Jul 05, 2023 0.1600 0.1600 0.1600 0.1600 3,500 +0.01(+3.23%)
Jul 04, 2023 0.1650 0.1650 0.1550 0.1550 12,000 -0.01(-3.13%)
Jun 30, 2023 0.1600 0 +0.00(+0.00%)
Jun 29, 2023 0.1600 0.1600 0.1500 0.1600 58,407 -0.01(-5.88%)
Jun 28, 2023 0.1700 0.1700 0.1600 0.1700 29,000 +0.00(+0.00%)
Jun 27, 2023 0.1800 0.1800 0.1700 0.1700 13,910 -0.00(-2.86%)
Jun 26, 2023 0.1700 0.1750 0.1700 0.1750 6,725 +0.01(+6.06%)
Jun 23, 2023 0.1650 0.1650 0.1650 0.1650 37,000 +0.00(+0.00%)
Jun 22, 2023 0.1650 0.1650 0.1650 0.1650 15,481 -0.01(-2.94%)
Jun 21, 2023 0.1700 0.1700 0.1700 0.1700 2,020 -0.00(-2.86%)
Jun 20, 2023 0.1700 0.1750 0.1600 0.1750 11,300 +0.01(+9.37%)
Jun 19, 2023 0.1700 0.1700 0.1600 0.1600 15,500 -0.01(-5.88%)
Jun 15, 2023 0.1700 0.1700 642 +0.00(+0.00%)
May 08, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
May 05, 2023 0.1700 0.1700 0.1650 0.1700 26,204 +0.00(+0.00%)
May 04, 2023 0.1750 0.1750 0.1700 0.1700 30,500 -0.01(-5.56%)
May 03, 2023 0.1750 0.1800 0.1750 0.1800 100,200 +0.01(+2.86%)
May 02, 2023 0.1750 0.1800 0.1750 0.1750 44,500 -0.01(-2.78%)
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.