Viking Investments Group Inc (OP: VKIN )

0.1302 USD -0.0077 (-5.58%)
Official Closing Price Updated: 10:01 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2019 0.1890 0.1890 0.1890 0 -0.03(-14.09%)
Apr 26, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+8.37%)
Apr 25, 2019 0.2000 0.2098 0.1600 0.2030 142,155 +0.03(+19.41%)
Apr 24, 2019 0.1709 0.2200 0.1700 0.1700 36,041 +0.00(+0.00%)
Apr 23, 2019 0.1900 0.1900 0.1610 0.1700 65,900 +0.00(+0.00%)
Apr 22, 2019 0.1720 0.1800 0.1700 0.1700 26,900 -0.02(-9.72%)
Apr 18, 2019 0.1883 0.1883 0.1883 0.1883 500 +0.01(+4.61%)
Apr 16, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 15, 2019 0.1900 0.1900 0.1900 0.1900 2,100 +0.02(+11.11%)
Apr 12, 2019 0.2000 0.2000 0.1600 0.1710 8,500 -0.01(-5.00%)
Apr 11, 2019 0.1950 0.1950 0.1800 0.1800 26,340 -0.01(-5.26%)
Apr 10, 2019 0.1950 0.1992 0.1900 0.1900 27,000 -0.01(-2.56%)
Apr 09, 2019 0.2000 0.2000 0.1950 0.1950 43,250 +0.01(+7.73%)
Apr 08, 2019 0.1810 0.1810 0.1810 0.1810 2,000 -0.01(-3.98%)
Apr 04, 2019 0.1885 0.1885 0.1885 0 -0.00(-0.79%)
Apr 03, 2019 0.1800 0.1900 0.1800 0.1900 12,602 -0.01(-2.81%)
Apr 02, 2019 0.2300 0.2300 0.1955 0.1955 1,300 +0.01(+2.89%)
Apr 01, 2019 0.1900 0.2375 0.1900 0.1900 304,018 -0.01(-4.76%)
Mar 29, 2019 0.2000 0.2000 0.1900 0.1995 28,500 -0.00(-0.25%)
Mar 28, 2019 0.1900 0.2000 0.1900 0.2000 249,094 +0.02(+8.11%)
Mar 27, 2019 0.1895 0.1900 0.1800 0.1850 51,027 -0.01(-2.63%)
Mar 26, 2019 0.1900 0.1900 0.1900 0.1900 50,800 +0.00(+0.00%)
Mar 25, 2019 0.2348 0.2348 0.1800 0.1900 138,141 -0.01(-5.00%)
Mar 22, 2019 0.2100 0.2200 0.2000 0.2000 90,000 -0.02(-9.09%)
Mar 21, 2019 0.2175 0.2200 0.2000 0.2200 68,248 +0.01(+4.76%)
Mar 20, 2019 0.2100 0.2348 0.2100 0.2100 146,268 +0.00(+2.04%)
Mar 19, 2019 0.1987 0.2348 0.1987 0.2058 106,160 -0.00(-2.00%)
Mar 18, 2019 0.2000 0.2100 0.1900 0.2100 328,362 +0.01(+2.44%)
Mar 15, 2019 0.1800 0.2050 0.1800 0.2050 52,100 +0.01(+7.89%)
Mar 14, 2019 0.1769 0.1900 0.1769 0.1900 46,000 +0.02(+8.57%)
Mar 13, 2019 0.1700 0.1800 0.1700 0.1750 38,660 +0.01(+6.06%)
Mar 12, 2019 0.1800 0.1800 0.1650 0.1650 131,737 -0.01(-2.94%)
Mar 11, 2019 0.1650 0.1700 0.1650 0.1700 65,590 +0.01(+6.25%)
Mar 08, 2019 0.1800 0.1800 0.1600 0.1600 509,500 -0.02(-11.11%)
Mar 07, 2019 0.1800 0.1900 0.1800 0.1800 26,000 -0.01(-5.26%)
Mar 06, 2019 0.1700 0.1900 0.1700 0.1900 14,870 +0.02(+11.76%)
Mar 05, 2019 0.1800 0.1900 0.1700 0.1700 294,630 -0.02(-10.05%)
Mar 04, 2019 0.1900 0.1900 0.1890 0.1890 59,563 -0.00(-0.53%)
Mar 01, 2019 0.2050 0.2100 0.1900 0.1900 59,200 -0.01(-5.00%)
Feb 28, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Feb 27, 2019 0.1950 0.1950 0.1900 0.1900 10,895 -0.01(-2.56%)
Feb 26, 2019 0.2000 0.2000 0.1900 0.1950 50,066 -0.01(-2.50%)
Feb 25, 2019 0.1950 0.2000 0.1950 0.2000 35,525 +0.01(+2.56%)
Feb 22, 2019 0.2085 0.2085 0.1950 0.1950 17,600 -0.00(-1.52%)
Feb 21, 2019 0.2100 0.2100 0.1980 0.1980 16,889 -0.00(-1.00%)
Feb 20, 2019 0.1900 0.2078 0.1900 0.2000 30,826 +0.00(+0.00%)
Feb 19, 2019 0.2000 0.2038 0.1900 0.2000 104,200 +0.01(+5.26%)
Feb 15, 2019 0.1900 0.1900 0.1900 0.1900 22,400 +0.00(+0.00%)
Feb 13, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 12, 2019 0.2000 0.2000 0.1900 0.1900 21,542 +0.00(+0.00%)
Feb 11, 2019 0.1870 0.2000 0.1870 0.1900 127,505 -0.03(-13.64%)
Feb 08, 2019 0.2200 0.2200 0.2200 0.2200 1,500 +0.02(+10.00%)
Feb 07, 2019 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Feb 06, 2019 0.2099 0.2099 0.1900 0.2000 85,206 -0.01(-4.72%)
Feb 05, 2019 0.2099 0.2099 0.2079 0.2099 2,840 +0.01(+4.95%)
Feb 04, 2019 0.2000 0.2074 0.1919 0.2000 95,850 -0.01(-4.76%)
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.