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 (%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 28, 2016 0.1200 0.1200 0.1200 0.1200 4,300 -0.03(-20.00%)
Sep 27, 2016 0.0600 0.1500 0.0600 0.1500 800 +0.00(+0.00%)
Aug 30, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 26, 2016 0.1400 0.1400 0.1400 0 +0.04(+37.25%)
Aug 25, 2016 0.1220 0.1220 0.1020 0.1020 4,932 -0.00(-0.78%)
Aug 24, 2016 0.1400 0.1400 0.1000 0.1028 15,524 -0.08(-42.89%)
Aug 19, 2016 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Aug 18, 2016 0.1400 0.1400 0.1400 0.1400 600 -0.01(-6.67%)
Aug 17, 2016 0.1500 0.1680 0.1500 0.1500 16,000 -0.01(-4.40%)
Aug 16, 2016 0.1569 0.1569 0.1569 0.1569 400 +0.00(+3.22%)
Aug 05, 2016 0.1520 0.1520 0.1520 0 -0.03(-15.56%)
Jul 22, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jul 18, 2016 0.1500 0.1500 0.1500 50 -0.01(-6.25%)
Jul 14, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 13, 2016 0.1600 0.1600 0.1600 0.1600 7,960 +0.00(+0.06%)
Jul 12, 2016 0.1600 0.1600 0.1599 0.1599 8,000 -0.00(-0.06%)
Jul 11, 2016 0.1600 0.1600 0.1600 0.1600 4,700 -0.03(-13.65%)
Jul 07, 2016 0.1853 0.1853 0.1853 0 -0.10(-35.07%)
Jun 16, 2016 0.2854 0.2854 0.2854 0 -0.00(-1.59%)
Jun 13, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 10, 2016 0.2900 0.2900 0.2900 0.2900 500 +0.04(+16.00%)
May 25, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 20, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 18, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
May 13, 2016 0.2300 0.2300 0.2300 0 -0.00(-0.73%)
May 12, 2016 0.1600 0.2900 0.1600 0.2317 31,043 +0.03(+15.85%)
May 11, 2016 0.2000 0.2000 0.2000 0.2000 1,024 +0.00(+0.00%)
Apr 27, 2016 0.2000 0.2000 0.2000 0 -0.08(-28.37%)
Apr 26, 2016 0.2000 0.2792 0.1999 0.2792 11,000 +0.08(+39.60%)
Apr 22, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Apr 11, 2016 0.1500 0.1500 0.1500 0 -0.05(-24.96%)
Apr 08, 2016 0.2000 0.2000 0.1999 0.1999 455 +0.08(+66.58%)
Apr 06, 2016 0.1200 0.1200 0.1200 0 -0.08(-40.00%)
Apr 01, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Mar 31, 2016 0.2000 0.2000 0.1999 0.1999 400 +0.10(+99.90%)
Mar 23, 2016 0.1000 0.1000 0.1000 5 -0.06(-37.50%)
Mar 15, 2016 0.1600 0.1600 0.1600 0 +0.10(+166.67%)
Mar 14, 2016 0.0600 0.0600 0.0600 0.0600 200 -0.11(-64.71%)
Mar 09, 2016 0.1700 0.1700 0.1700 0 +0.11(+183.33%)
Mar 07, 2016 0.0600 0.0600 0.0600 1 -0.02(-25.00%)
Mar 03, 2016 0.0800 0.0800 0.0800 0 -0.17(-68.00%)
Mar 02, 2016 0.1000 0.2500 0.1000 0.2500 47,200 +0.15(+150.00%)
Mar 01, 2016 0.1000 0.1000 0.1000 0.1000 50,000 +0.04(+66.67%)
Feb 29, 2016 0.2300 0.2300 0.0600 0.0600 6,400 -0.17(-73.91%)
Feb 24, 2016 0.2300 0.2300 0.2300 0 +0.13(+124.39%)
Feb 19, 2016 0.1025 0.1025 0.1025 0 -0.05(-31.67%)
Feb 16, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.60%)
Feb 10, 2016 0.0994 0.0994 0.0994 0 -0.00(-0.50%)
Feb 09, 2016 0.0999 0.0999 0.0999 0.0999 2,378 -0.03(-22.56%)
Feb 08, 2016 0.1290 0.1290 0.1290 0.1290 830 +0.04(+44.13%)
Feb 05, 2016 0.0900 0.0900 0.0895 0.0895 286,000 +0.00(+5.29%)
Feb 04, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 03, 2016 0.0850 0.0850 0.0845 0.0850 14,500 +0.00(+0.00%)
Feb 02, 2016 0.0850 0.0850 0.0502 0.0850 5,800 +0.00(+0.00%)
Feb 01, 2016 0.0850 0.0850 0.0815 0.0850 25,000 +0.02(+37.10%)
Jan 28, 2016 0.0620 0.0620 0.0620 0 -0.04(-37.37%)
Jan 26, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.10%)
Jan 22, 2016 0.0989 0.0989 0.0989 0 -0.00(-0.10%)
Jan 20, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jan 19, 2016 0.0990 0.0990 0.0990 0.0990 3,000 +0.00(+0.00%)
Jan 14, 2016 0.0990 0.0990 0.0990 0 +0.01(+10.00%)
Jan 11, 2016 0.0900 0.0900 0.0900 0 -0.01(-9.09%)
Jan 08, 2016 0.0850 0.0990 0.0850 0.0990 23,000 +0.00(+0.00%)
Jan 07, 2016 0.0990 0.0990 0.0990 0.0990 2,500 +0.01(+16.47%)
Jan 06, 2016 0.0900 0.0900 0.0850 0.0850 39,900 -0.00(-5.56%)
Jan 05, 2016 0.1000 0.1000 0.0900 0.0900 30,700 -0.01(-10.00%)
Jan 04, 2016 0.1001 0.1001 0.1000 0.1000 20,000 -0.04(-28.06%)
Dec 31, 2015 0.1390 0.1390 0.1390 0 +0.05(+48.03%)
Dec 30, 2015 0.0775 0.0950 0.0775 0.0939 134,845 +0.02(+19.92%)
Dec 29, 2015 0.0750 0.0783 0.0750 0.0783 25,006 +0.01(+11.86%)
Dec 28, 2015 0.1000 0.1000 0.0700 0.0700 55,225 -0.05(-41.67%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.03(+32.60%)
Dec 23, 2015 0.1200 0.1200 0.0560 0.0905 331,820 -0.03(-24.58%)
Dec 22, 2015 0.0700 0.1200 0.0700 0.1200 62,000 -0.02(-14.29%)
Dec 21, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Dec 18, 2015 0.1400 0.1400 0.1400 0.1400 4,000 +0.02(+16.67%)
Dec 17, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Dec 16, 2015 0.0700 0.1100 0.0700 0.1100 23,032 -0.01(-8.33%)
Dec 11, 2015 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
Dec 08, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 04, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 03, 2015 0.1200 0.1550 0.1200 0.1550 36,633 +0.01(+10.71%)
Dec 02, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.02(+16.18%)
Dec 01, 2015 0.1600 0.1600 0.1200 0.1205 80,187 -0.08(-39.75%)
Nov 24, 2015 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Nov 20, 2015 0.1550 0.1550 0.1550 0.1550 26,000 -0.01(-6.06%)
Nov 16, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 13, 2015 0.1650 0.1650 0.1650 0.1650 3,286 -0.02(-13.16%)
Nov 09, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 03, 2015 0.1800 0.2000 0.1800 0.2000 8,000 +0.02(+11.11%)
Nov 02, 2015 0.1800 0.1800 0.0900 0.1800 9,915 +0.00(+0.06%)
Oct 30, 2015 0.1000 0.1799 0.1000 0.1799 18,800 +0.03(+21.55%)
Oct 28, 2015 0.1480 0.1480 0.1480 0 +0.01(+5.71%)
Oct 27, 2015 0.1430 0.1800 0.0700 0.1400 25,200 -0.04(-22.22%)
Oct 26, 2015 0.1800 0.1800 0.1800 0.1800 750 +0.04(+28.57%)
Oct 23, 2015 0.1400 0.1400 0.1400 0.1400 630 -0.04(-22.22%)
Oct 22, 2015 0.1400 0.1800 0.1400 0.1800 4,000 -0.02(-10.00%)
Oct 21, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Oct 20, 2015 0.2000 0.2000 0.1151 0.2000 4,700 +0.00(+0.00%)
Oct 19, 2015 0.1100 0.2000 0.1100 0.2000 8,050 +0.01(+5.26%)
Oct 16, 2015 0.1400 0.1900 0.1400 0.1900 16,000 -0.01(-5.00%)
Oct 15, 2015 0.1650 0.2000 0.1650 0.2000 25,350 +0.00(+0.00%)
Oct 14, 2015 0.1600 0.2000 0.1450 0.2000 13,000 +0.01(+5.26%)
Oct 13, 2015 0.1900 0.1900 0.1900 0.1900 10,017 -0.04(-17.39%)
Oct 06, 2015 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Oct 05, 2015 0.2030 0.2300 0.1500 0.2300 16,782 +0.00(+0.00%)
Oct 02, 2015 0.2300 0.2300 0.2300 0.2300 500 +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.