Viking Investments Group Inc (OP: VKIN )

0.1500 USD +0.0200 (+15.38%)
Official Closing Price Updated: 3:48 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1490 0.1698 0.1490 0.1661 29,954 +0.01(+3.94%)
Jun 29, 2020 0.1591 0.1600 0.1500 0.1598 123,904 +0.00(+0.25%)
Jun 26, 2020 0.1688 0.1688 0.1594 0.1594 87,000 -0.01(-5.90%)
Jun 25, 2020 0.1649 0.1695 0.1575 0.1694 55,302 +0.01(+4.96%)
Jun 24, 2020 0.1600 0.1614 0.1550 0.1614 26,913 +0.00(+0.87%)
Jun 23, 2020 0.1650 0.1800 0.1600 0.1600 110,007 -0.00(-2.32%)
Jun 22, 2020 0.1790 0.1790 0.1575 0.1638 75,417 -0.00(-1.92%)
Jun 19, 2020 0.1695 0.1789 0.1650 0.1670 95,600 -0.00(-1.76%)
Jun 18, 2020 0.1724 0.1790 0.1662 0.1700 106,072 -0.00(-1.28%)
Jun 17, 2020 0.1825 0.1850 0.1610 0.1722 159,236 -0.01(-6.92%)
Jun 16, 2020 0.1900 0.2000 0.1600 0.1850 216,434 -0.00(-1.39%)
Jun 15, 2020 0.1500 0.1950 0.1499 0.1876 223,374 +0.04(+25.15%)
Jun 12, 2020 0.1498 0.1500 0.1410 0.1499 259,600 +0.00(+0.07%)
Jun 11, 2020 0.1499 0.1500 0.1373 0.1498 132,803 +0.00(+1.22%)
Jun 10, 2020 0.1499 0.1499 0.1400 0.1480 300,483 +0.01(+6.09%)
Jun 09, 2020 0.1399 0.1499 0.1275 0.1395 139,905 +0.01(+8.31%)
Jun 08, 2020 0.1400 0.1400 0.1207 0.1288 142,005 -0.00(-0.92%)
Jun 05, 2020 0.1275 0.1300 0.1231 0.1300 104,900 +0.01(+4.00%)
Jun 04, 2020 0.1201 0.1299 0.1201 0.1250 44,733 +0.00(+3.39%)
Jun 03, 2020 0.1245 0.1300 0.1100 0.1209 196,388 -0.00(-1.79%)
Jun 02, 2020 0.1250 0.1250 0.1182 0.1231 26,611 +0.00(+0.49%)
Jun 01, 2020 0.1399 0.1399 0.1003 0.1225 247,345 -0.01(-5.33%)
May 29, 2020 0.1299 0.1300 0.1201 0.1294 93,100 -0.00(-0.38%)
May 28, 2020 0.1200 0.1299 0.1200 0.1299 27,567 +0.01(+8.25%)
May 27, 2020 0.1300 0.1300 0.1161 0.1200 49,602 -0.01(-7.55%)
May 26, 2020 0.1500 0.1500 0.1152 0.1298 98,310 -0.01(-7.42%)
May 22, 2020 0.1276 0.1520 0.1276 0.1402 82,100 +0.01(+7.85%)
May 21, 2020 0.1300 0.1350 0.1051 0.1300 373,300 -0.01(-3.70%)
May 20, 2020 0.1300 0.1350 0.1200 0.1350 113,059 +0.01(+8.00%)
May 19, 2020 0.1037 0.1699 0.0921 0.1250 461,931 +0.03(+26.26%)
May 18, 2020 0.1098 0.1098 0.0921 0.0990 46,510 -0.00(-1.00%)
May 15, 2020 0.1100 0.1100 0.0971 0.1000 34,000 +0.00(+0.00%)
May 14, 2020 0.1019 0.1099 0.1000 0.1000 43,635 +0.01(+5.26%)
May 13, 2020 0.0945 0.1000 0.0900 0.0950 33,785 -0.00(-4.04%)
May 12, 2020 0.1045 0.1045 0.0945 0.0990 17,575 +0.00(+0.00%)
May 11, 2020 0.0900 0.1020 0.0880 0.0990 99,035 +0.01(+10.00%)
May 08, 2020 0.0900 0.1025 0.0900 0.0900 172,600 -0.01(-12.96%)
May 07, 2020 0.1039 0.1039 0.0900 0.1034 169,089 -0.00(-0.48%)
May 06, 2020 0.0900 0.1070 0.0880 0.1039 29,925 -0.00(-3.35%)
May 05, 2020 0.1075 0.1075 0.0920 0.1075 39,835 +0.00(+0.00%)
May 04, 2020 0.0855 0.1075 0.0855 0.1075 23,218 +0.01(+6.54%)
May 01, 2020 0.1055 0.1080 0.1002 0.1009 56,000 -0.01(-7.85%)
Apr 30, 2020 0.1050 0.1095 0.1050 0.1095 37,558 +0.00(+4.29%)
Apr 29, 2020 0.1005 0.1060 0.0900 0.1050 47,896 +0.00(+0.86%)
Apr 28, 2020 0.1087 0.1087 0.1021 0.1041 24,840 -0.00(-2.71%)
Apr 27, 2020 0.1100 0.1100 0.1000 0.1070 22,744 +0.01(+4.90%)
Apr 24, 2020 0.1011 0.1070 0.1000 0.1020 147,800 -0.00(-2.11%)
Apr 23, 2020 0.1029 0.1085 0.1012 0.1042 69,554 +0.00(+1.26%)
Apr 22, 2020 0.1065 0.1065 0.1000 0.1029 91,006 -0.01(-8.94%)
Apr 21, 2020 0.1100 0.1315 0.1052 0.1130 88,628 -0.00(-3.42%)
Apr 20, 2020 0.1140 0.1280 0.1060 0.1170 70,667 -0.01(-5.65%)
Apr 17, 2020 0.1470 0.1470 0.1125 0.1240 89,300 +0.01(+5.98%)
Apr 16, 2020 0.1184 0.1184 0.1010 0.1170 69,077 +0.02(+15.84%)
Apr 15, 2020 0.1050 0.1190 0.1010 0.1010 43,011 -0.01(-10.22%)
Apr 14, 2020 0.1100 0.1300 0.1100 0.1125 220,716 +0.00(+2.18%)
Apr 13, 2020 0.1010 0.1150 0.1000 0.1101 433,076 +0.01(+10.10%)
Apr 09, 2020 0.1000 0.1000 0.0890 0.1000 68,300 +0.00(+0.00%)
Apr 08, 2020 0.0960 0.1000 0.0900 0.1000 16,555 +0.01(+5.26%)
Apr 07, 2020 0.1000 0.1000 0.0900 0.0950 23,234 +0.00(+0.00%)
Apr 06, 2020 0.0750 0.1055 0.0750 0.0950 248,238 -0.01(-5.00%)
Apr 03, 2020 0.0950 0.1010 0.0850 0.1000 324,000 +0.01(+11.11%)
Apr 02, 2020 0.0980 0.0980 0.0840 0.0900 90,440 -0.00(-4.96%)
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.