Viking Energy Group Inc (OP: VKIN )

0.6379 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.3900 0.4000 0.3500 0.3900 98,000 +0.01(+2.63%)
Sep 27, 2018 0.3700 0.3999 0.3500 0.3800 147,438 +0.01(+2.70%)
Sep 26, 2018 0.3900 0.4000 0.3700 0.3700 252,791 -0.02(-5.13%)
Sep 25, 2018 0.4000 0.4162 0.3650 0.3900 493,672 -0.01(-2.50%)
Sep 24, 2018 0.3800 0.4000 0.3720 0.4000 406,989 +0.03(+8.11%)
Sep 21, 2018 0.3600 0.3800 0.3400 0.3700 165,100 +0.02(+4.23%)
Sep 20, 2018 0.3450 0.3780 0.3400 0.3550 290,435 +0.01(+4.41%)
Sep 19, 2018 0.3500 0.3500 0.3000 0.3400 266,716 +0.02(+7.59%)
Sep 18, 2018 0.3690 0.3690 0.3158 0.3160 171,707 -0.05(-14.59%)
Sep 17, 2018 0.3400 0.3800 0.3300 0.3700 271,590 +0.05(+15.62%)
Sep 14, 2018 0.3120 0.3300 0.2700 0.3200 176,000 +0.00(+0.00%)
Sep 13, 2018 0.3000 0.3300 0.2500 0.3200 268,152 -0.01(-3.03%)
Sep 12, 2018 0.2200 0.3300 0.2199 0.3300 81,067 +0.11(+50.00%)
Sep 11, 2018 0.2100 0.2200 0.2000 0.2200 243,124 +0.01(+5.77%)
Sep 10, 2018 0.2000 0.2100 0.1900 0.2080 115,200 +0.01(+4.00%)
Sep 07, 2018 0.1900 0.2000 0.1900 0.2000 78,000 +0.01(+5.26%)
Sep 06, 2018 0.1900 0.2200 0.1900 0.1900 63,984 +0.00(+0.00%)
Sep 05, 2018 0.2050 0.2100 0.1900 0.1900 215,140 +0.00(+0.00%)
Sep 04, 2018 0.1900 0.1900 0.1900 0.1900 10,256 +0.00(+0.00%)
Aug 31, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 30, 2018 0.1850 0.1900 0.1850 0.1900 13,032 +0.00(+0.00%)
Aug 29, 2018 0.1860 0.1900 0.1860 0.1900 11,340 +0.00(+2.15%)
Aug 28, 2018 0.1993 0.2000 0.1860 0.1860 9,095 +0.00(+2.03%)
Aug 27, 2018 0.2044 0.2050 0.1823 0.1823 55,948 -0.01(-6.51%)
Aug 24, 2018 0.1900 0.2000 0.1900 0.1950 32,100 -0.01(-2.50%)
Aug 23, 2018 0.2000 0.2050 0.2000 0.2000 66,165 +0.00(+0.00%)
Aug 22, 2018 0.2000 0.2000 0.1950 0.2000 3,600 +0.00(+0.00%)
Aug 21, 2018 0.2000 0.2000 0.2000 0.2000 11,815 +0.00(+2.04%)
Aug 20, 2018 0.2000 0.2000 0.1960 0.1960 5,940 -0.00(-2.00%)
Aug 17, 2018 0.1900 0.2000 0.1900 0.2000 169,500 +0.01(+5.26%)
Aug 16, 2018 0.1850 0.1950 0.1850 0.1900 51,027 +0.01(+5.56%)
Aug 15, 2018 0.2000 0.2000 0.1800 0.1800 124,510 -0.02(-10.00%)
Aug 14, 2018 0.2000 0.2000 0.2000 0.2000 25,010 +0.00(+0.00%)
Aug 13, 2018 0.1950 0.2000 0.1900 0.2000 47,433 +0.01(+5.26%)
Aug 10, 2018 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Aug 09, 2018 0.1900 0.1900 0.1800 0.1800 14,580 -0.01(-2.70%)
Aug 08, 2018 0.1850 0.1850 0.1850 0.1850 3,968 +0.00(+2.72%)
Aug 07, 2018 0.1895 0.1900 0.1800 0.1801 41,076 -0.01(-5.21%)
Aug 06, 2018 0.1900 0.1900 0.1900 0.1900 44,625 +0.00(+0.05%)
Aug 03, 2018 0.1901 0.1901 0.1899 0.1899 27,900 -0.00(-1.15%)
Aug 02, 2018 0.1850 0.2100 0.1850 0.1921 18,325 +0.00(+1.11%)
Aug 01, 2018 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Jul 31, 2018 0.1900 0.1900 0.1900 0.1900 5,550 +0.01(+5.56%)
Jul 30, 2018 0.1830 0.1830 0.1800 0.1800 72,189 -0.01(-5.26%)
Jul 27, 2018 0.1900 0.1990 0.1900 0.1900 17,900 +0.01(+8.51%)
Jul 26, 2018 0.1751 0.1751 0.1751 0.1751 800 -0.01(-7.84%)
Jul 25, 2018 0.1900 0.1900 0.1750 0.1900 58,241 +0.00(+0.00%)
Jul 24, 2018 0.1900 0.1900 0.1850 0.1900 17,945 +0.00(+0.00%)
Jul 23, 2018 0.1999 0.2000 0.1900 0.1900 45,085 +0.01(+5.56%)
Jul 19, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jul 18, 2018 0.1702 0.1900 0.1702 0.1900 43,040 +0.01(+5.56%)
Jul 17, 2018 0.1800 0.1849 0.1750 0.1800 106,344 -0.00(-2.00%)
Jul 16, 2018 0.2190 0.2190 0.1837 0.1837 10,984 -0.03(-12.54%)
Jul 13, 2018 0.1998 0.2100 0.1900 0.2100 38,200 +0.03(+16.54%)
Jul 12, 2018 0.1889 0.1998 0.1800 0.1802 104,135 -0.01(-4.61%)
Jul 11, 2018 0.1800 0.1889 0.1800 0.1889 47,438 +0.01(+4.94%)
Jul 10, 2018 0.1800 0.1800 0.1800 0.1800 25,300 +0.01(+5.88%)
Jul 09, 2018 0.2000 0.2000 0.1550 0.1700 365,197 -0.03(-15.00%)
Jul 06, 2018 0.2099 0.2100 0.2000 0.2000 10,664 -0.01(-4.76%)
Jul 05, 2018 0.1800 0.2100 0.1800 0.2100 28,655 +0.03(+16.67%)
Jul 03, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 02, 2018 0.2000 0.2100 0.1800 0.1800 37,050 -0.01(-5.26%)
Jun 29, 2018 0.1900 0.1900 0.1900 0.1900 25,636 -0.01(-5.00%)
Jun 28, 2018 0.1900 0.2000 0.1900 0.2000 31,600 +0.01(+5.26%)
Jun 27, 2018 0.1541 0.1900 0.1541 0.1900 51,412 +0.02(+11.76%)
Jun 26, 2018 0.1900 0.2000 0.1700 0.1700 198,212 -0.02(-10.53%)
Jun 25, 2018 0.1800 0.2000 0.1800 0.1900 400 -0.00(-0.52%)
Jun 22, 2018 0.1910 0.1910 0.1910 0.1910 5,000 -0.01(-4.50%)
Jun 20, 2018 0.2000 0.2000 0.2000 0 +0.01(+3.09%)
Jun 18, 2018 0.1940 0.1940 0.1940 0 -0.00(-0.51%)
Jun 15, 2018 0.1799 0.1950 0.1701 0.1950 42,560 -0.01(-2.50%)
Jun 14, 2018 0.1950 0.2000 0.1750 0.2000 27,320 +0.01(+5.26%)
Jun 13, 2018 0.2000 0.2000 0.1900 0.1900 41,260 +0.01(+5.56%)
Jun 12, 2018 0.1750 0.1800 0.1750 0.1800 27,400 +0.01(+2.86%)
Jun 11, 2018 0.1990 0.1990 0.1750 0.1750 13,700 +0.00(+0.00%)
Jun 08, 2018 0.1750 0.1750 0.1750 0.1750 250 -0.01(-2.83%)
Jun 07, 2018 0.1700 0.2000 0.1700 0.1801 57,300 +0.01(+5.88%)
Jun 06, 2018 0.1710 0.1710 0.1701 0.1701 10,000 -0.01(-5.50%)
Jun 05, 2018 0.2000 0.2000 0.1800 0.1800 143,300 -0.02(-10.00%)
May 31, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
May 30, 2018 0.1800 0.2300 0.1800 0.2300 86,700 +0.04(+21.05%)
May 29, 2018 0.1899 0.1900 0.1899 0.1900 10,000 +0.00(+0.00%)
May 25, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 24, 2018 0.2199 0.2200 0.2120 0.1900 113,500 -0.03(-13.56%)
May 23, 2018 0.2000 0.2200 0.2000 0.2198 121,149 -0.00(-0.09%)
May 22, 2018 0.1700 0.2200 0.1700 0.2200 192,099 +0.01(+4.81%)
May 21, 2018 0.1700 0.2099 0.1700 0.2099 90,000 +0.05(+30.37%)
May 18, 2018 0.1998 0.1998 0.1600 0.1610 25,399 +0.00(+0.63%)
May 16, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
May 15, 2018 0.1700 0.1800 0.1700 0.1800 63,000 +0.00(+0.00%)
May 14, 2018 0.1799 0.1800 0.1799 0.1800 400,000 +0.01(+5.57%)
May 11, 2018 0.1651 0.1799 0.1651 0.1705 24,580 -0.01(-4.75%)
May 10, 2018 0.1700 0.1798 0.1700 0.1790 55,260 +0.00(+0.06%)
May 09, 2018 0.1789 0.1789 0.1789 0.1789 4,961 +0.01(+5.24%)
May 07, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.45%)
May 04, 2018 0.1700 0.1798 0.1700 0.1798 31,200 +0.02(+12.37%)
May 03, 2018 0.1720 0.1720 0.1600 0.1600 29,950 -0.01(-5.88%)
May 02, 2018 0.1700 0.1700 0.1700 0.1700 45,000 +0.01(+3.03%)
May 01, 2018 0.1650 0.1650 0.1650 0.1650 5,800 +0.01(+3.13%)
Apr 30, 2018 0.2000 0.2000 0.1600 0.1600 25,451 -0.03(-15.79%)
Apr 27, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Apr 26, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+12.43%)
Apr 25, 2018 0.1602 0.1602 0.1601 0.1601 5,224 +0.01(+4.85%)
Apr 24, 2018 0.1900 0.1900 0.1527 0.1527 4,350 -0.02(-10.18%)
Apr 23, 2018 0.1950 0.1950 0.1536 0.1700 25,600 -0.03(-15.00%)
Apr 19, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 18, 2018 0.2000 0.2000 0.2000 0.2000 3,201 +0.00(+0.05%)
Apr 17, 2018 0.1999 0.1999 0.1999 0.1999 5,000 -0.01(-4.35%)
Apr 16, 2018 0.1775 0.2090 0.1775 0.2090 34,050 +0.03(+16.18%)
Apr 13, 2018 0.1800 0.1800 0.1799 0.1799 41,150 -0.01(-5.32%)
Apr 11, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 10, 2018 0.2001 0.2090 0.1950 0.2000 215,898 +0.00(+0.05%)
Apr 09, 2018 0.1900 0.1999 0.1900 0.1999 5,875 +0.01(+5.21%)
Apr 06, 2018 0.1800 0.1900 0.1800 0.1900 29,223 +0.01(+5.56%)
Apr 05, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Apr 03, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 02, 2018 0.2000 0.2000 0.1900 0.2000 20,337 +0.01(+5.26%)
Mar 29, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 28, 2018 0.1800 0.1800 0.1800 0.1800 13,783 +0.00(+0.00%)
Mar 27, 2018 0.1800 0.1800 0.1800 0.1800 19,600 +0.00(+0.00%)
Mar 26, 2018 0.1800 0.1800 0.1800 0.1800 48,321 +0.00(+0.06%)
Mar 23, 2018 0.1502 0.1799 0.1501 0.1799 11,000 +0.00(+0.50%)
Mar 22, 2018 0.1790 0.1790 0.1790 0.1790 10,010 -0.00(-0.56%)
Mar 20, 2018 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Mar 19, 2018 0.1600 0.1600 0.1600 0.1600 11,986 +0.00(+0.00%)
Mar 16, 2018 0.1600 0.1600 0.1600 0.1600 46,500 +0.01(+6.60%)
Mar 12, 2018 0.1501 0.1501 0.1501 0 -0.03(-16.61%)
Mar 07, 2018 0.1800 0.1800 0.1800 36 +0.02(+12.50%)
Mar 06, 2018 0.1800 0.1800 0.1505 0.1600 30,550 -0.03(-15.79%)
Mar 05, 2018 0.1899 0.1900 0.1899 0.1900 8,000 +0.04(+26.50%)
Mar 02, 2018 0.1600 0.1600 0.1502 0.1502 4,700 -0.01(-8.97%)
Mar 01, 2018 0.1650 0.1650 0.1650 0.1650 22,000 +0.00(+3.00%)
Feb 28, 2018 0.1602 0.1602 0.1602 0.1602 245 -0.02(-10.50%)
Feb 26, 2018 0.1790 0.1790 0.1790 50 +0.04(+27.77%)
Feb 23, 2018 0.1700 0.1799 0.1401 0.1401 16,585 -0.03(-17.59%)
Feb 22, 2018 0.1800 0.1800 0.1700 0.1700 18,000 -0.01(-5.50%)
Feb 21, 2018 0.1600 0.1799 0.1600 0.1799 5,584 +0.02(+12.44%)
Feb 20, 2018 0.2100 0.2100 0.1600 0.1600 5,180 -0.01(-5.88%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.04(-18.50%)
Feb 15, 2018 0.1602 0.2086 0.1600 0.2086 48,775 +0.05(+35.02%)
Feb 14, 2018 0.2100 0.2100 0.1545 0.1545 6,237 -0.06(-26.43%)
Feb 13, 2018 0.2100 0.2100 0.1541 0.2100 800 +0.00(+0.00%)
Feb 12, 2018 0.2149 0.2149 0.2100 0.2100 11,545 -0.00(-2.28%)
Feb 09, 2018 0.2174 0.2174 0.2053 0.2149 15,034 +0.05(+27.30%)
Feb 08, 2018 0.1543 0.1543 0.1688 0 +0.01(+9.41%)
Feb 07, 2018 0.1543 0.1543 0.1543 0 +0.00(+0.65%)
Feb 06, 2018 0.1533 0.1533 0.1533 0.1533 175 +0.00(+0.07%)
Feb 05, 2018 0.2175 0.2175 0.1532 0.1532 11,477 -0.03(-14.89%)
Feb 02, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 01, 2018 0.1800 0.1800 0.1800 0.1800 8,350 +0.00(+0.00%)
Jan 31, 2018 0.1800 0.1800 0.1800 0.1800 1,390 +0.00(+0.00%)
Jan 30, 2018 0.1800 0.1800 0.1800 0.1800 14,476 -0.03(-14.29%)
Jan 29, 2018 0.2000 0.2200 0.1700 0.2100 41,743 +0.00(+2.29%)
Jan 26, 2018 0.2053 0.2053 0.2053 0.2053 500 +0.03(+14.06%)
Jan 25, 2018 0.1801 0.1801 0.1800 0.1800 992 +0.01(+5.26%)
Jan 24, 2018 0.2100 0.2100 0.1701 0.1710 8,643 -0.04(-18.57%)
Jan 23, 2018 0.2175 0.2175 0.1611 0.2100 13,474 -0.01(-4.55%)
Jan 18, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 17, 2018 0.2199 0.2200 0.2199 0.2200 2,400 +0.06(+37.41%)
Jan 16, 2018 0.1840 0.1910 0.1601 0.1601 76,525 -0.03(-15.69%)
Jan 12, 2018 0.1899 0.1899 0.1899 0 +0.04(+26.52%)
Jan 11, 2018 0.1600 0.1700 0.1501 0.1501 75,754 -0.01(-6.19%)
Jan 10, 2018 0.1800 0.1599 0.1600 141,812 -0.02(-11.11%)
Jan 08, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 05, 2018 0.2000 0.2000 0.1900 0.1900 10,300 -0.01(-5.00%)
Jan 04, 2018 0.2190 0.2400 0.1900 0.2000 205,799 +0.01(+7.82%)
Jan 03, 2018 0.1811 0.1855 0.1811 0.1855 658 -0.05(-22.71%)
Jan 02, 2018 0.1211 0.2400 0.1211 0.2400 99,063 +0.04(+20.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 -0.04(-18.03%)
Dec 28, 2017 0.2000 0.2499 0.1200 0.2440 54,557 +0.04(+22.00%)
Dec 27, 2017 0.2300 0.2300 0.2000 0.2000 5,500 -0.03(-13.08%)
Dec 26, 2017 0.2385 0.2900 0.2300 0.2301 51,523 -0.00(-0.09%)
Dec 22, 2017 0.2398 0.2398 0.2303 0.2303 400 +0.05(+29.67%)
Dec 20, 2017 0.1776 0.1776 0.1776 0 -0.00(-1.33%)
Dec 18, 2017 0.1800 0.1800 0.1800 50 -0.02(-10.00%)
Dec 15, 2017 0.2010 0.2010 0.2000 0.2000 33,000 -0.00(-0.50%)
Dec 14, 2017 0.2050 0.2050 0.2010 0.2010 4,900 -0.00(-1.95%)
Dec 13, 2017 0.2010 0.2050 0.2010 0.2050 7,000 +0.00(+1.94%)
Dec 12, 2017 0.2102 0.2102 0.2011 0.2011 9,576 -0.02(-8.59%)
Dec 11, 2017 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Dec 06, 2017 0.2200 0.2200 0.2200 1 -0.02(-10.20%)
Dec 05, 2017 0.2101 0.2450 0.2101 0.2450 11,198 +0.00(+0.00%)
Dec 04, 2017 0.2450 0.2450 0.2349 0.2450 71,307 -0.00(-1.92%)
Dec 01, 2017 0.2497 0.2498 0.2400 0.2498 24,485 +0.04(+18.95%)
Nov 30, 2017 0.2500 0.2500 0.2100 0.2100 32,000 -0.04(-16.00%)
Nov 29, 2017 0.2550 0.3000 0.2101 0.2500 144,012 +0.00(+0.00%)
Nov 28, 2017 0.1900 0.3400 0.1900 0.2500 119,800 +0.09(+58.06%)
Nov 27, 2017 0.1582 0.1582 0.1582 0.1582 1,850 -0.01(-6.96%)
Nov 22, 2017 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Nov 21, 2017 0.1900 0.2200 0.1900 0.2200 43,945 +0.04(+22.22%)
Nov 16, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 15, 2017 0.1800 0.1900 0.1800 0.1900 11,080 +0.01(+6.44%)
Nov 14, 2017 0.2190 0.2190 0.1785 0.1785 1,750 -0.01(-6.05%)
Nov 13, 2017 0.1400 0.1900 0.1350 0.1900 40,135 +0.05(+36.30%)
Nov 08, 2017 0.1394 0.1394 0.1394 0 +0.02(+16.17%)
Nov 07, 2017 0.1200 0.1200 0.1200 0.1200 25,036 +0.00(+0.00%)
Nov 06, 2017 0.1200 0.1200 0.1200 0.1200 106,578 +0.00(+0.00%)
Nov 02, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 31, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 30, 2017 0.1000 0.1050 0.1000 0.1050 6,270 +0.00(+5.00%)
Oct 27, 2017 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0 -0.02(-15.11%)
Oct 20, 2017 0.1178 0.1178 0.1178 0.1178 1,000 +0.01(+6.43%)
Oct 18, 2017 0.1107 0.1107 0.1107 0 -0.01(-6.76%)
Oct 17, 2017 0.1000 0.1187 0.1000 0.1187 1,100 +0.02(+18.58%)
Oct 16, 2017 0.1000 0.1001 0.1000 0.1001 10,200 +0.00(+0.10%)
Oct 11, 2017 0.1000 0.1000 0.1000 0 -0.02(-15.40%)
Oct 05, 2017 0.1182 0.1182 0.1182 36 -0.02(-15.57%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 3,245 +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.