Viking Investments Group Inc (OP: VKIN )

0.1601 USD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.1695 0.1695 0.1561 0.1684 99,819 +0.00(+1.63%)
Sep 27, 2019 0.1650 0.1687 0.1600 0.1657 25,000 +0.00(+0.42%)
Sep 26, 2019 0.1600 0.1700 0.1600 0.1650 122,255 +0.01(+3.13%)
Sep 25, 2019 0.1650 0.1650 0.1600 0.1600 18,000 +0.00(+0.00%)
Sep 24, 2019 0.1600 0.1650 0.1590 0.1600 47,000 -0.00(-1.23%)
Sep 23, 2019 0.1650 0.1660 0.1504 0.1620 37,000 -0.02(-10.74%)
Sep 20, 2019 0.1815 0.1815 0.1815 0.1815 1,000 +0.02(+10.00%)
Sep 19, 2019 0.1620 0.1650 0.1592 0.1650 86,632 +0.00(+0.36%)
Sep 18, 2019 0.1750 0.1750 0.1630 0.1644 27,241 -0.00(-2.89%)
Sep 17, 2019 0.1700 0.1700 0.1501 0.1693 120,708 -0.01(-3.26%)
Sep 16, 2019 0.1798 0.1799 0.1650 0.1750 109,592 +0.00(+0.00%)
Sep 13, 2019 0.1738 0.1800 0.1590 0.1750 138,600 +0.01(+6.32%)
Sep 12, 2019 0.1700 0.1700 0.1630 0.1646 33,100 -0.00(-0.24%)
Sep 11, 2019 0.1650 0.1692 0.1600 0.1650 57,772 -0.01(-2.94%)
Sep 10, 2019 0.1706 0.1715 0.1650 0.1700 193,803 +0.01(+6.25%)
Sep 09, 2019 0.1676 0.1700 0.1600 0.1600 53,553 -0.01(-5.88%)
Sep 06, 2019 0.1700 0.1720 0.1650 0.1700 258,800 +0.00(+0.00%)
Sep 05, 2019 0.1700 0.1738 0.1610 0.1700 20,019 -0.00(-2.19%)
Sep 04, 2019 0.1620 0.1900 0.1620 0.1738 47,296 -0.01(-3.01%)
Sep 03, 2019 0.1700 0.1792 0.1700 0.1792 19,520 -0.00(-0.44%)
Aug 30, 2019 0.1700 0.1800 0.1620 0.1800 56,400 +0.01(+5.88%)
Aug 29, 2019 0.1700 0.1700 0.1700 0.1700 15,000 -0.00(-2.58%)
Aug 28, 2019 0.1700 0.1750 0.1651 0.1745 37,700 -0.00(-0.29%)
Aug 27, 2019 0.1649 0.1800 0.1649 0.1750 35,959 -0.01(-5.66%)
Aug 26, 2019 0.1855 0.1855 0.1855 0.1855 1,050 +0.01(+6.30%)
Aug 23, 2019 0.1700 0.1800 0.1623 0.1745 142,600 +0.00(+0.58%)
Aug 22, 2019 0.1750 0.1750 0.1700 0.1735 55,000 -0.01(-7.71%)
Aug 21, 2019 0.1800 0.1880 0.1700 0.1880 126,216 -0.00(-0.16%)
Aug 20, 2019 0.1900 0.2000 0.1750 0.1883 181,800 +0.01(+4.61%)
Aug 19, 2019 0.1700 0.1838 0.1700 0.1800 134,065 -0.00(-2.07%)
Aug 16, 2019 0.1650 0.1838 0.1585 0.1838 292,800 +0.01(+8.12%)
Aug 15, 2019 0.1905 0.1945 0.1599 0.1700 127,575 -0.02(-10.53%)
Aug 14, 2019 0.1900 0.1950 0.1671 0.1900 47,842 +0.00(+2.54%)
Aug 13, 2019 0.1800 0.1900 0.1701 0.1853 31,300 +0.00(+1.31%)
Aug 12, 2019 0.1800 0.1829 0.1617 0.1829 39,049 +0.01(+4.51%)
Aug 09, 2019 0.1800 0.1800 0.1750 0.1750 16,500 -0.00(-1.07%)
Aug 08, 2019 0.1829 0.1829 0.1716 0.1769 8,453 +0.01(+6.12%)
Aug 07, 2019 0.1654 0.1800 0.1600 0.1667 257,354 -0.00(-1.94%)
Aug 06, 2019 0.1686 0.1850 0.1686 0.1700 66,800 -0.00(-0.82%)
Aug 05, 2019 0.1702 0.1899 0.1651 0.1714 211,981 -0.01(-4.78%)
Aug 02, 2019 0.1775 0.1847 0.1775 0.1800 33,000 -0.00(-2.39%)
Aug 01, 2019 0.1900 0.1900 0.1701 0.1844 124,050 -0.01(-2.90%)
Jul 31, 2019 0.1985 0.2253 0.1744 0.1899 155,200 -0.00(-2.57%)
Jul 30, 2019 0.1900 0.1990 0.1800 0.1949 51,800 +0.00(+2.58%)
Jul 29, 2019 0.2000 0.2000 0.1800 0.1900 100,600 +0.01(+2.70%)
Jul 26, 2019 0.1885 0.2064 0.1850 0.1850 186,100 +0.00(+0.00%)
Jul 25, 2019 0.1979 0.2018 0.1701 0.1850 101,835 -0.00(-0.05%)
Jul 24, 2019 0.1900 0.2100 0.1701 0.1851 261,500 -0.00(-2.58%)
Jul 23, 2019 0.2050 0.2100 0.1800 0.1900 131,000 +0.00(+0.00%)
Jul 22, 2019 0.1892 0.1900 0.1800 0.1900 42,126 +0.00(+0.42%)
Jul 19, 2019 0.2065 0.2065 0.1750 0.1892 172,600 -0.01(-5.40%)
Jul 18, 2019 0.2233 0.2285 0.1870 0.2000 50,829 -0.01(-5.66%)
Jul 17, 2019 0.2399 0.2399 0.1950 0.2120 73,300 +0.00(+0.95%)
Jul 16, 2019 0.2399 0.2400 0.2100 0.2100 28,349 -0.01(-4.55%)
Jul 15, 2019 0.2294 0.2400 0.2100 0.2200 37,405 -0.01(-3.13%)
Jul 12, 2019 0.2300 0.2399 0.2200 0.2271 149,600 +0.02(+8.14%)
Jul 11, 2019 0.2305 0.2305 0.2000 0.2100 151,605 -0.00(-0.47%)
Jul 10, 2019 0.2400 0.2400 0.2100 0.2110 146,079 -0.03(-12.08%)
Jul 09, 2019 0.2300 0.2400 0.2100 0.2400 132,271 +0.04(+20.00%)
Jul 08, 2019 0.2000 0.2400 0.1952 0.2000 412,737 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2140 0.1991 0.2000 284,500 +0.00(+0.00%)
Jul 03, 2019 0.1975 0.2000 0.1800 0.2000 204,200 +0.00(+0.00%)
Jul 02, 2019 0.1950 0.2000 0.1875 0.2000 502,120 +0.01(+2.93%)
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.