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 (%)
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%)
Dec 02, 2019 0.1500 0.1512 0.1400 0.1506 17,380 +0.00(+0.40%)
Nov 29, 2019 0.1500 0.1500 0.1380 0.1500 6,500 -0.00(-2.60%)
Nov 27, 2019 0.1502 0.1540 0.1384 0.1540 24,200 +0.00(+2.67%)
Nov 26, 2019 0.1475 0.1580 0.1220 0.1500 184,562 -0.01(-4.76%)
Nov 25, 2019 0.1576 0.1577 0.1400 0.1575 86,909 +0.01(+5.00%)
Nov 22, 2019 0.1600 0.1600 0.1340 0.1500 107,600 -0.01(-7.52%)
Nov 21, 2019 0.1550 0.1622 0.1380 0.1622 30,100 -0.00(-1.88%)
Nov 20, 2019 0.1700 0.1700 0.1140 0.1653 22,928 -0.00(-2.76%)
Nov 19, 2019 0.1501 0.1700 0.1400 0.1700 29,900 +0.00(+0.00%)
Nov 18, 2019 0.1700 0.1700 0.1700 0.1700 1,450 +0.00(+0.00%)
Nov 15, 2019 0.1620 0.1700 0.1600 0.1700 13,500 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1700 0.1700 0.1700 3,300 +0.00(+0.12%)
Nov 13, 2019 0.1698 0.1698 0.1698 0.1698 500 -0.00(-0.12%)
Nov 12, 2019 0.1699 0.1700 0.1010 0.1700 136,259 +0.00(+0.06%)
Nov 11, 2019 0.1699 0.1699 0.1659 0.1699 2,961 +0.00(+1.37%)
Nov 08, 2019 0.1400 0.1676 0.1400 0.1676 23,800 +0.00(+1.02%)
Nov 07, 2019 0.1659 0.1659 0.1659 0.1659 2,000 -0.00(-2.41%)
Nov 06, 2019 0.1550 0.1700 0.1550 0.1700 16,800 +0.01(+3.03%)
Nov 05, 2019 0.1600 0.1650 0.1600 0.1650 5,100 +0.01(+3.13%)
Nov 04, 2019 0.1685 0.1685 0.1600 0.1600 12,399 -0.01(-5.04%)
Nov 01, 2019 0.1201 0.1685 0.0710 0.1685 332,700 +0.00(+0.30%)
Oct 31, 2019 0.1611 0.1680 0.1500 0.1680 9,200 -0.00(-0.30%)
Oct 30, 2019 0.1380 0.1685 0.1380 0.1685 15,550 +0.00(+0.30%)
Oct 29, 2019 0.1650 0.1685 0.1371 0.1680 17,744 +0.00(+1.82%)
Oct 28, 2019 0.1554 0.1650 0.1554 0.1650 5,300 +0.00(+0.00%)
Oct 25, 2019 0.1660 0.1660 0.1370 0.1650 11,200 -0.00(-2.08%)
Oct 24, 2019 0.1551 0.1685 0.1500 0.1685 7,400 +0.00(+0.06%)
Oct 23, 2019 0.1631 0.1685 0.1491 0.1684 45,000 -0.00(-0.06%)
Oct 22, 2019 0.1700 0.1700 0.1634 0.1685 41,295 +0.00(+0.00%)
Oct 21, 2019 0.1800 0.1800 0.1684 0.1685 11,700 +0.01(+3.37%)
Oct 18, 2019 0.1675 0.1685 0.1600 0.1630 48,800 -0.01(-3.26%)
Oct 17, 2019 0.1700 0.1700 0.1490 0.1685 309,419 +0.00(+2.12%)
Oct 16, 2019 0.1700 0.1700 0.1450 0.1650 169,912 -0.00(-2.08%)
Oct 15, 2019 0.1590 0.1685 0.1450 0.1685 30,484 +0.01(+5.31%)
Oct 14, 2019 0.1450 0.1634 0.1450 0.1600 34,604 +0.00(+0.63%)
Oct 11, 2019 0.1578 0.1590 0.1363 0.1590 37,100 -0.00(-0.63%)
Oct 10, 2019 0.1695 0.1695 0.1594 0.1600 19,516 -0.00(-0.87%)
Oct 09, 2019 0.1592 0.1680 0.1561 0.1614 32,382 +0.00(+0.87%)
Oct 08, 2019 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-4.76%)
Oct 07, 2019 0.1600 0.1685 0.1599 0.1680 30,016 -0.00(-0.59%)
Oct 04, 2019 0.1690 0.1690 0.1690 0.1690 500 +0.01(+3.36%)
Oct 03, 2019 0.1675 0.1675 0.1592 0.1635 42,805 -0.00(-0.91%)
Oct 02, 2019 0.1643 0.1650 0.1643 0.1650 6,000 -0.00(-2.08%)
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.