Viking Investments Group Inc (OP: VKIN )

0.1379 USD -0.0021 (-1.50%)
Official Closing Price Updated: 3:44 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1606 0.1750 0.1606 0.1727 77,000 +0.01(+3.10%)
Feb 27, 2020 0.1700 0.1799 0.1500 0.1675 160,602 -0.01(-6.89%)
Feb 26, 2020 0.1730 0.1819 0.1500 0.1799 118,827 -0.00(-1.69%)
Feb 25, 2020 0.1850 0.1860 0.1700 0.1830 50,530 -0.00(-1.08%)
Feb 24, 2020 0.1910 0.1910 0.1805 0.1850 18,276 -0.02(-8.14%)
Feb 21, 2020 0.2065 0.2065 0.1800 0.2014 72,200 +0.01(+3.81%)
Feb 20, 2020 0.1950 0.1990 0.1920 0.1940 120,536 +0.00(+0.52%)
Feb 19, 2020 0.2150 0.2150 0.1800 0.1930 139,862 +0.01(+3.76%)
Feb 18, 2020 0.1850 0.1939 0.1750 0.1860 127,168 -0.01(-4.62%)
Feb 14, 2020 0.1997 0.2150 0.1796 0.1950 145,000 -0.00(-2.16%)
Feb 13, 2020 0.1897 0.1996 0.1850 0.1993 8,873 -0.00(-0.20%)
Feb 12, 2020 0.2105 0.2185 0.1780 0.1997 222,195 -0.02(-8.81%)
Feb 11, 2020 0.2230 0.2250 0.2000 0.2190 121,701 -0.00(-0.45%)
Feb 10, 2020 0.2480 0.2480 0.2100 0.2200 172,560 -0.02(-10.13%)
Feb 07, 2020 0.2480 0.2480 0.2355 0.2448 229,600 -0.00(-0.08%)
Feb 06, 2020 0.2490 0.2490 0.2300 0.2450 128,203 +0.00(+0.00%)
Feb 05, 2020 0.2250 0.2500 0.2100 0.2450 136,154 +0.01(+2.94%)
Feb 04, 2020 0.2400 0.2480 0.2252 0.2380 303,244 -0.01(-2.86%)
Feb 03, 2020 0.2450 0.2710 0.2220 0.2450 347,430 +0.01(+2.08%)
Jan 31, 2020 0.2020 0.2550 0.2020 0.2400 521,200 +0.04(+18.81%)
Jan 30, 2020 0.1890 0.2020 0.1890 0.2020 441,268 +0.01(+6.88%)
Jan 29, 2020 0.1790 0.1890 0.1750 0.1890 431,893 +0.01(+6.18%)
Jan 28, 2020 0.1720 0.1790 0.1520 0.1780 495,638 +0.01(+4.77%)
Jan 27, 2020 0.1710 0.1770 0.1600 0.1699 530,118 +0.02(+13.27%)
Jan 24, 2020 0.1800 0.1800 0.1400 0.1500 792,800 +0.01(+7.14%)
Jan 23, 2020 0.1203 0.1410 0.1203 0.1400 35,500 -0.00(-0.28%)
Jan 22, 2020 0.1372 0.1410 0.1352 0.1404 141,062 +0.00(+1.01%)
Jan 21, 2020 0.1350 0.1390 0.1300 0.1390 90,003 +0.00(+2.96%)
Jan 17, 2020 0.1324 0.1350 0.1324 0.1350 84,600 +0.01(+3.85%)
Jan 16, 2020 0.1275 0.1300 0.1210 0.1300 320,402 +0.00(+0.39%)
Jan 15, 2020 0.1293 0.1300 0.1252 0.1295 59,423 +0.00(+0.15%)
Jan 14, 2020 0.1209 0.1293 0.1200 0.1293 28,780 +0.00(+0.70%)
Jan 13, 2020 0.1293 0.1295 0.1200 0.1284 23,604 +0.00(+0.00%)
Jan 10, 2020 0.1293 0.1293 0.1247 0.1284 12,900 +0.00(+0.39%)
Jan 09, 2020 0.1216 0.1295 0.1216 0.1279 81,251 +0.00(+0.00%)
Jan 08, 2020 0.1370 0.1370 0.1152 0.1279 57,439 +0.00(+0.71%)
Jan 07, 2020 0.1325 0.1325 0.1152 0.1270 81,490 -0.00(-2.31%)
Jan 06, 2020 0.1300 0.1300 0.1250 0.1300 117,920 +0.00(+0.00%)
Jan 03, 2020 0.1370 0.1370 0.1225 0.1300 65,100 +0.00(+0.00%)
Jan 02, 2020 0.1300 0.1370 0.1200 0.1300 52,600 +0.01(+8.33%)
Dec 31, 2019 0.1299 0.1300 0.1200 0.1200 96,000 -0.01(-7.69%)
Dec 30, 2019 0.1300 0.1335 0.1275 0.1300 75,222 +0.01(+4.00%)
Dec 27, 2019 0.1250 0.1250 0.1200 0.1250 28,200 -0.00(-3.77%)
Dec 26, 2019 0.1200 0.1299 0.1150 0.1299 54,650 +0.01(+5.61%)
Dec 24, 2019 0.1120 0.1230 0.1051 0.1230 173,200 +0.01(+8.85%)
Dec 23, 2019 0.1110 0.1130 0.1051 0.1130 125,702 +0.00(+2.73%)
Dec 20, 2019 0.1100 0.1100 0.1100 0.1100 35,800 -0.00(-1.70%)
Dec 19, 2019 0.1100 0.1119 0.1090 0.1119 75,045 +0.00(+1.73%)
Dec 18, 2019 0.1051 0.1120 0.1051 0.1100 7,100 -0.00(-1.79%)
Dec 17, 2019 0.1160 0.1160 0.1075 0.1120 91,324 -0.00(-2.61%)
Dec 16, 2019 0.1180 0.1223 0.1010 0.1150 287,652 +0.00(+0.00%)
Dec 13, 2019 0.1268 0.1268 0.1020 0.1150 1,058,500 -0.01(-9.31%)
Dec 12, 2019 0.1420 0.1420 0.1200 0.1268 291,103 -0.01(-4.66%)
Dec 11, 2019 0.1430 0.1430 0.1100 0.1330 474,825 -0.01(-5.00%)
Dec 10, 2019 0.1400 0.1500 0.1141 0.1400 171,575 +0.01(+3.70%)
Dec 09, 2019 0.1250 0.1399 0.1196 0.1350 55,250 +0.02(+12.50%)
Dec 06, 2019 0.1448 0.1448 0.1200 0.1200 124,400 -0.02(-15.01%)
Dec 05, 2019 0.1448 0.1460 0.1412 0.1412 14,388 +0.00(+0.86%)
Dec 04, 2019 0.1440 0.1492 0.1250 0.1400 100,799 -0.01(-6.67%)
Dec 03, 2019 0.1400 0.1500 0.1400 0.1500 5,100 -0.00(-0.40%)
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.