Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viva Gold Corp (OP: VAUCF )

0.1350 +0.0026 (+1.96%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.1250 0.1350 0.1212 0.1350 92,624 +0.00(+1.96%)
Jun 06, 2024 0.1349 0.1420 0.1212 0.1324 129,648 +0.01(+9.33%)
Jun 05, 2024 0.1350 0.1350 0.1198 0.1211 57,636 -0.01(-10.30%)
Jun 04, 2024 0.1200 0.1350 0.1200 0.1350 77,540 +0.00(+3.13%)
Jun 03, 2024 0.1600 0.1600 0.1309 0.1309 199,775 -0.03(-17.62%)
May 31, 2024 0.1079 0.1589 0.1079 0.1589 808,510 +0.06(+58.11%)
May 30, 2024 0.1092 0.1092 0.1005 0.1005 109,200 +0.01(+7.95%)
May 29, 2024 0.1029 0.1050 0.0931 0.0931 139,104 -0.01(-6.90%)
May 28, 2024 0.1060 0.1060 0.1000 0.1000 75,600 -0.01(-6.54%)
May 24, 2024 0.0950 0.1070 0.0920 0.1070 118,400 +0.01(+7.00%)
May 23, 2024 0.0920 0.1080 0.0920 0.1000 85,077 -0.00(-1.77%)
May 22, 2024 0.1089 0.1127 0.1018 0.1018 179,000 +0.00(+0.79%)
May 21, 2024 0.1010 0.1010 0.0965 0.1010 47,400 -0.00(-2.04%)
May 20, 2024 0.1000 0.1031 0.0920 0.1031 194,176 +0.01(+5.85%)
May 17, 2024 0.1000 0.1000 0.0970 0.0974 97,500 +0.00(+3.62%)
May 16, 2024 0.0940 0.0940 0.0940 0.0940 500 -0.00(-4.67%)
May 15, 2024 0.0975 0.1000 0.0950 0.0986 49,971 -0.00(-1.40%)
May 14, 2024 0.1000 0.1000 0.0950 0.1000 115,000 +0.00(+3.20%)
May 13, 2024 0.1000 0.1000 0.0951 0.0969 174,390 -0.00(-3.10%)
May 10, 2024 0.0975 0.1000 0.0950 0.1000 83,200 +0.00(+2.67%)
May 09, 2024 0.1000 0.1000 0.0950 0.0974 60,252 +0.00(+0.93%)
May 08, 2024 0.0965 0.0965 0.0942 0.0965 52,900 +0.00(+1.58%)
May 07, 2024 0.1000 0.1000 0.0941 0.0950 51,801 +0.00(+1.93%)
May 06, 2024 0.0970 0.1000 0.0932 0.0932 32,318 -0.00(-3.02%)
May 03, 2024 0.0947 0.0968 0.0894 0.0961 234,430 +0.00(+3.11%)
May 02, 2024 0.0949 0.0949 0.0896 0.0932 37,000 +0.00(+2.42%)
May 01, 2024 0.0820 0.0939 0.0800 0.0910 252,192 +0.01(+6.68%)
Apr 29, 2024 0.0853 5,396 +0.00(+0.35%)
Apr 26, 2024 0.0858 0.0859 0.0842 0.0850 63,771 +0.00(+0.95%)
Apr 25, 2024 0.0850 0.0850 0.0830 0.0842 54,759 -0.00(-0.71%)
Apr 24, 2024 0.0900 0.0900 0.0848 0.0848 60,400 -0.01(-5.78%)
Apr 23, 2024 0.0940 0.0944 0.0900 0.0900 24,530 +0.00(+1.58%)
Apr 22, 2024 0.0950 0.0950 0.0820 0.0886 297,159 -0.01(-11.40%)
Apr 19, 2024 0.0947 0.1000 0.0947 0.1000 403,011 +0.01(+10.99%)
Apr 18, 2024 0.0900 0.0901 0.0900 0.0901 42,510 -0.01(-8.62%)
Apr 17, 2024 0.0986 0.0986 0.0986 0.0986 4,010 +0.01(+10.41%)
Apr 16, 2024 0.0949 0.0980 0.0893 0.0893 38,892 -0.01(-8.88%)
Apr 15, 2024 0.0975 0.1000 0.0950 0.0980 88,317 +0.00(+3.16%)
Apr 12, 2024 0.0983 0.1000 0.0901 0.0950 19,900 +0.00(+2.26%)
Apr 11, 2024 0.0878 0.0929 0.0878 0.0929 66,400 +0.00(+3.22%)
Apr 10, 2024 0.1000 0.1030 0.0842 0.0900 205,605 -0.00(-1.96%)
Apr 09, 2024 0.1000 0.1050 0.0830 0.0918 201,657 -0.01(-13.80%)
Apr 08, 2024 0.1066 0.1100 0.1050 0.1065 93,924 -0.00(-0.56%)
Apr 05, 2024 0.0900 0.1145 0.0878 0.1071 249,630 +0.02(+19.53%)
Apr 04, 2024 0.0804 0.0900 0.0804 0.0896 49,411 +0.00(+0.67%)
Apr 03, 2024 0.0850 0.0904 0.0828 0.0890 131,228 +0.01(+7.49%)
Apr 02, 2024 0.0851 0.0851 0.0828 0.0828 56,668 -0.00(-1.90%)
Apr 01, 2024 0.0842 0.0861 0.0840 0.0844 11,280 +0.00(+5.50%)
Mar 28, 2024 0.0820 0.0829 0.0785 0.0800 41,597 -0.00(-2.44%)
Mar 27, 2024 0.0820 0.0820 0.0820 0.0820 2,602 +0.01(+9.19%)
Mar 25, 2024 0.0751 0 -0.01(-8.86%)
Mar 22, 2024 0.0824 0.0824 0.0790 0.0824 14,301 +0.00(+1.73%)
Mar 21, 2024 0.0795 0.0831 0.0739 0.0810 23,514 +0.00(+3.18%)
Mar 20, 2024 0.0787 0.0790 0.0785 0.0785 16,699 -0.00(-0.13%)
Mar 19, 2024 0.0786 0.0786 0.0786 0.0786 100 +0.00(+1.16%)
Mar 18, 2024 0.0768 0.0800 0.0750 0.0777 67,540 -0.01(-8.26%)
Mar 15, 2024 0.0830 0.0847 0.0777 0.0847 105,522 +0.01(+9.01%)
Mar 14, 2024 0.0851 0.0860 0.0777 0.0777 3,000 -0.00(-5.82%)
Mar 13, 2024 0.0777 0.0830 0.0700 0.0825 84,277 +0.00(+6.04%)
Mar 12, 2024 0.0806 0.0806 0.0778 0.0778 20,000 -0.00(-2.75%)
Mar 11, 2024 0.0780 0.0819 0.0774 0.0800 35,900 -0.00(-2.44%)
Mar 08, 2024 0.0790 0.0836 0.0790 0.0820 18,778 +0.00(+5.81%)
Mar 07, 2024 0.0800 0.0800 0.0727 0.0775 60,543 -0.00(-3.13%)
Mar 06, 2024 0.0837 0.0863 0.0776 0.0800 95,207 -0.00(-4.42%)
Mar 05, 2024 0.0811 0.0837 0.0801 0.0837 66,666 +0.00(+4.49%)
Mar 04, 2024 0.0796 0.0820 0.0770 0.0801 112,049 +0.00(+2.69%)
Mar 01, 2024 0.0790 0.0790 0.0780 0.0780 8,803 -0.00(-1.27%)
Feb 29, 2024 0.0792 0.0792 0.0790 0.0790 5,700 +0.00(+2.60%)
Feb 28, 2024 0.0770 0.0773 0.0750 0.0770 49,042 +0.00(+0.00%)
Feb 27, 2024 0.0780 0.0809 0.0759 0.0770 35,550 -0.00(-0.77%)
Feb 26, 2024 0.0820 0.0820 0.0730 0.0776 111,965 +0.00(+0.00%)
Feb 23, 2024 0.0848 0.0848 0.0776 0.0776 8,250 -0.00(-1.15%)
Feb 22, 2024 0.0805 0.0816 0.0785 0.0785 20,700 +0.00(+1.42%)
Feb 21, 2024 0.0731 0.0789 0.0731 0.0774 1,550 -0.00(-3.25%)
Feb 20, 2024 0.0780 0.0832 0.0780 0.0800 80,200 -0.00(-3.85%)
Feb 16, 2024 0.0792 0.0832 0.0762 0.0832 27,586 +0.01(+10.20%)
Feb 15, 2024 0.0762 0.0790 0.0755 0.0755 24,513 -0.00(-2.45%)
Feb 14, 2024 0.0780 0.0780 0.0760 0.0774 24,501 -0.00(-0.13%)
Feb 13, 2024 0.0760 0.0792 0.0760 0.0775 22,135 -0.00(-0.51%)
Feb 12, 2024 0.0771 0.0779 0.0735 0.0779 45,154 -0.00(-2.63%)
Feb 09, 2024 0.0772 0.0800 0.0730 0.0800 64,686 -0.00(-0.62%)
Feb 08, 2024 0.0880 0.0880 0.0775 0.0805 78,055 -0.01(-5.96%)
Feb 07, 2024 0.0833 0.0856 0.0833 0.0856 102,020 +0.00(+3.13%)
Feb 06, 2024 0.0861 0.0861 0.0830 0.0830 390 -0.00(-2.24%)
Feb 05, 2024 0.0858 0.0862 0.0798 0.0849 17,800 -0.00(-3.63%)
Feb 01, 2024 0.0881 3 +0.00(+1.26%)
Jan 31, 2024 0.0875 0.0900 0.0870 0.0870 57,478 +0.00(+1.52%)
Jan 30, 2024 0.0857 0.0857 0.0857 0.0857 2,500 +0.00(+0.23%)
Jan 29, 2024 0.0855 0.0855 0.0855 0.0855 2,457 +0.00(+0.00%)
Jan 26, 2024 0.0820 0.0855 0.0765 0.0855 23,929 +0.01(+6.88%)
Jan 25, 2024 0.0779 0.0800 0.0722 0.0800 44,717 +0.01(+9.29%)
Jan 24, 2024 0.0765 0.0776 0.0723 0.0732 92,257 -0.01(-8.50%)
Jan 23, 2024 0.0812 0.0834 0.0792 0.0800 21,498 -0.00(-1.23%)
Jan 22, 2024 0.0838 0.0855 0.0800 0.0810 78,355 -0.00(-4.71%)
Jan 19, 2024 0.0868 0.0868 0.0826 0.0850 59,652 +0.00(+0.00%)
Jan 18, 2024 0.0940 0.0940 0.0850 0.0850 86,500 -0.00(-5.56%)
Jan 17, 2024 0.0900 0.0920 0.0860 0.0900 68,832 +0.00(+0.00%)
Jan 16, 2024 0.0860 0.0925 0.0860 0.0900 305,395 +0.00(+0.00%)
Jan 12, 2024 0.0880 0.0900 0.0880 0.0900 11,816 -0.00(-0.66%)
Jan 11, 2024 0.0893 0.0915 0.0865 0.0906 38,891 +0.00(+0.22%)
Jan 10, 2024 0.0900 0.0904 0.0889 0.0904 13,906 -0.00(-0.11%)
Jan 09, 2024 0.0905 0.0906 0.0905 0.0905 10,205 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0924 0.0900 0.0905 13,527 -0.00(-1.63%)
Jan 05, 2024 0.0898 0.0950 0.0898 0.0920 104,500 +0.01(+5.75%)
Jan 04, 2024 0.0901 0.0901 0.0867 0.0870 40,500 -0.01(-8.42%)
Jan 03, 2024 0.0916 0.0957 0.0909 0.0950 49,951 +0.00(+0.00%)
Jan 02, 2024 0.0940 0.0990 0.0883 0.0950 304,785 +0.00(+0.74%)
Dec 29, 2023 0.0914 0.0964 0.0900 0.0943 114,063 +0.00(+1.29%)
Dec 28, 2023 0.0894 0.0931 0.0870 0.0931 5,900 +0.00(+1.09%)
Dec 27, 2023 0.0921 0.0921 0.0921 0.0921 11,000 +0.01(+5.86%)
Dec 26, 2023 0.0978 0.0978 0.0851 0.0870 42,726 -0.01(-7.84%)
Dec 22, 2023 0.0907 0.0954 0.0907 0.0944 48,794 +0.00(+3.06%)
Dec 21, 2023 0.0915 0.0916 0.0884 0.0916 68,870 +0.00(+1.78%)
Dec 20, 2023 0.0899 0.1000 0.0863 0.0900 51,004 +0.00(+0.90%)
Dec 19, 2023 0.0920 0.0974 0.0892 0.0892 93,939 -0.00(-0.89%)
Dec 18, 2023 0.0910 0.0980 0.0800 0.0900 209,404 -0.00(-3.74%)
Dec 15, 2023 0.0900 0.0935 0.0880 0.0935 103,085 -0.00(-1.79%)
Dec 14, 2023 0.0973 0.0973 0.0900 0.0952 68,585 +0.00(+2.48%)
Dec 13, 2023 0.0900 0.0929 0.0900 0.0929 14,600 +0.00(+5.21%)
Dec 12, 2023 0.0911 0.0911 0.0883 0.0883 42,476 -0.00(-0.23%)
Dec 11, 2023 0.0947 0.0947 0.0885 0.0885 8,900 -0.00(-0.56%)
Dec 08, 2023 0.0943 0.0943 0.0890 0.0890 48,924 -0.00(-3.78%)
Dec 07, 2023 0.0941 0.0950 0.0900 0.0925 70,195 -0.00(-1.39%)
Dec 06, 2023 0.0958 0.1013 0.0900 0.0938 92,705 -0.00(-1.26%)
Dec 05, 2023 0.0948 0.0950 0.0948 0.0950 1,700 +0.00(+1.39%)
Dec 04, 2023 0.0998 0.0998 0.0910 0.0937 132,887 -0.00(-2.90%)
Dec 01, 2023 0.0950 0.0985 0.0925 0.0965 237,712 -0.00(-1.53%)
Nov 30, 2023 0.0996 0.0996 0.0910 0.0980 23,701 +0.01(+5.95%)
Nov 29, 2023 0.0920 0.0950 0.0920 0.0925 72,872 -0.00(-2.32%)
Nov 28, 2023 0.0902 0.0947 0.0902 0.0947 205,231 +0.00(+4.07%)
Nov 27, 2023 0.0916 0.0956 0.0905 0.0910 58,052 +0.00(+0.55%)
Nov 24, 2023 0.0900 0.0905 0.0870 0.0905 27,000 +0.00(+1.69%)
Nov 22, 2023 0.0931 0.0958 0.0883 0.0890 162,205 -0.01(-6.51%)
Nov 21, 2023 0.0950 0.0985 0.0912 0.0952 64,260 -0.00(-2.36%)
Nov 20, 2023 0.0982 0.0983 0.0973 0.0975 28,165 -0.00(-1.02%)
Nov 17, 2023 0.0943 0.0985 0.0911 0.0985 55,700 +0.00(+4.90%)
Nov 16, 2023 0.1000 0.1000 0.0872 0.0939 128,030 +0.00(+2.85%)
Nov 15, 2023 0.1020 0.1020 0.0850 0.0913 68,875 -0.00(-0.76%)
Nov 14, 2023 0.0855 0.0920 0.0836 0.0920 106,377 +0.00(+3.49%)
Nov 13, 2023 0.0970 0.0970 0.0856 0.0889 21,308 +0.00(+0.34%)
Nov 10, 2023 0.0903 0.0970 0.0860 0.0886 76,500 -0.01(-12.80%)
Nov 09, 2023 0.1016 0.1016 0.1016 0.1016 2,770 -0.00(-0.29%)
Nov 08, 2023 0.1051 0.1051 0.1019 0.1019 17,350 -0.00(-3.23%)
Nov 07, 2023 0.0911 0.1053 0.0911 0.1053 14,104 +0.01(+9.35%)
Nov 06, 2023 0.1078 0.1082 0.0963 0.0963 31,300 -0.01(-9.24%)
Nov 03, 2023 0.0986 0.1069 0.0972 0.1061 37,200 +0.01(+8.49%)
Nov 02, 2023 0.0920 0.1030 0.0920 0.0978 33,350 -0.00(-1.01%)
Nov 01, 2023 0.1191 0.1259 0.0988 0.0988 56,540 +0.00(+4.33%)
Oct 31, 2023 0.1100 0.1100 0.0947 0.0947 47,279 -0.01(-6.24%)
Oct 30, 2023 0.1000 0.1100 0.0975 0.1010 136,972 +0.00(+1.00%)
Oct 27, 2023 0.0875 0.1000 0.0825 0.1000 213,036 +0.01(+14.29%)
Oct 26, 2023 0.0819 0.0875 0.0819 0.0875 3,550 +0.00(+4.92%)
Oct 25, 2023 0.0834 0.0834 0.0829 0.0834 18,000 -0.00(-0.12%)
Oct 24, 2023 0.0838 0.0850 0.0835 0.0835 19,050 +0.00(+0.85%)
Oct 23, 2023 0.0850 0.0850 0.0828 0.0828 118,210 -0.00(-1.43%)
Oct 20, 2023 0.0850 0.0900 0.0778 0.0840 259,029 +0.00(+2.94%)
Oct 19, 2023 0.0874 0.0874 0.0750 0.0816 271,462 -0.00(-2.63%)
Oct 18, 2023 0.0824 0.0838 0.0824 0.0838 2,000 -0.00(-3.12%)
Oct 17, 2023 0.0840 0.0865 0.0840 0.0865 13,000 +0.00(+2.85%)
Oct 16, 2023 0.0900 0.0900 0.0840 0.0841 75,300 -0.00(-3.11%)
Oct 13, 2023 0.0900 0.0925 0.0868 0.0868 65,600 +0.00(+2.12%)
Oct 12, 2023 0.0905 0.0905 0.0850 0.0850 15,646 -0.01(-7.31%)
Oct 11, 2023 0.0922 0.0922 0.0895 0.0917 61,650 +0.00(+0.88%)
Oct 10, 2023 0.0950 0.0950 0.0902 0.0909 57,500 -0.00(-4.32%)
Oct 09, 2023 0.0950 0.0950 0.0950 0.0950 4,500 +0.00(+0.00%)
Oct 06, 2023 0.0841 0.0950 0.0841 0.0950 12,766 +0.01(+8.20%)
Oct 05, 2023 0.0900 0.0902 0.0878 0.0878 18,705 -0.00(-2.44%)
Oct 04, 2023 0.0914 0.0950 0.0870 0.0900 53,400 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.