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 (%)
Jun 28, 2019 0.1750 0.1848 0.1725 0.1848 70,000 +0.01(+3.12%)
Jun 27, 2019 0.1401 0.1800 0.1401 0.1792 444,900 +0.01(+5.41%)
Jun 26, 2019 0.1600 0.1800 0.1475 0.1700 312,068 -0.01(-7.61%)
Jun 25, 2019 0.1799 0.1840 0.1555 0.1840 162,074 +0.00(+2.28%)
Jun 24, 2019 0.1800 0.1800 0.1700 0.1799 28,900 +0.01(+7.08%)
Jun 21, 2019 0.1840 0.1840 0.1680 0.1680 28,500 -0.01(-6.61%)
Jun 20, 2019 0.1749 0.1846 0.1700 0.1799 46,500 +0.01(+2.86%)
Jun 19, 2019 0.1749 0.1749 0.1656 0.1749 5,600 +0.00(+0.00%)
Jun 18, 2019 0.1750 0.1750 0.1650 0.1749 101,031 -0.00(-0.06%)
Jun 17, 2019 0.1679 0.1750 0.1551 0.1750 45,100 +0.00(+0.06%)
Jun 14, 2019 0.1665 0.1758 0.1600 0.1749 137,800 +0.01(+4.29%)
Jun 13, 2019 0.1757 0.1757 0.1650 0.1677 153,300 -0.02(-8.41%)
Jun 12, 2019 0.1750 0.1831 0.1746 0.1831 100,304 +0.00(+2.06%)
Jun 11, 2019 0.1700 0.1800 0.1600 0.1794 126,302 +0.01(+5.53%)
Jun 10, 2019 0.1849 0.1849 0.1690 0.1700 44,670 -0.00(-0.58%)
Jun 07, 2019 0.1751 0.2000 0.1650 0.1710 304,700 +0.00(+0.29%)
Jun 06, 2019 0.1840 0.1875 0.1701 0.1705 28,085 -0.01(-7.34%)
Jun 05, 2019 0.1710 0.2000 0.1700 0.1840 101,854 -0.01(-3.16%)
Jun 04, 2019 0.1899 0.2050 0.1899 0.1900 92,715 +0.00(+0.05%)
Jun 03, 2019 0.1899 0.1899 0.1899 0.1899 353 +0.00(+0.85%)
May 31, 2019 0.1750 0.1883 0.1700 0.1883 50,500 +0.00(+2.34%)
May 30, 2019 0.1850 0.2130 0.1800 0.1840 73,484 -0.00(-0.54%)
May 29, 2019 0.1863 0.1932 0.1850 0.1850 18,400 -0.02(-7.50%)
May 28, 2019 0.1950 0.2002 0.1950 0.2000 56,716 +0.00(+0.00%)
May 24, 2019 0.1852 0.2000 0.1852 0.2000 27,500 +0.00(+0.00%)
May 23, 2019 0.1880 0.2000 0.1880 0.2000 85,550 +0.00(+0.00%)
May 22, 2019 0.2100 0.2100 0.1850 0.2000 129,225 +0.01(+5.26%)
May 21, 2019 0.1800 0.1900 0.1800 0.1900 100,722 +0.01(+5.50%)
May 20, 2019 0.1800 0.1801 0.1800 0.1801 140,500 -0.01(-4.71%)
May 17, 2019 0.1850 0.2000 0.1800 0.1890 90,500 +0.00(+2.16%)
May 16, 2019 0.1875 0.1875 0.1720 0.1850 16,200 +0.01(+2.78%)
May 15, 2019 0.1800 0.1851 0.1700 0.1800 111,769 +0.01(+9.09%)
May 14, 2019 0.1600 0.1650 0.1550 0.1650 192,512 +0.01(+3.13%)
May 13, 2019 0.1600 0.1600 0.1600 0.1600 17,502 -0.01(-5.88%)
May 10, 2019 0.1700 0.1700 0.1700 0.1700 10,400 +0.00(+0.06%)
May 09, 2019 0.1710 0.1890 0.1605 0.1699 95,877 -0.03(-15.05%)
May 08, 2019 0.1900 0.2000 0.1900 0.2000 31,500 +0.00(+0.00%)
May 07, 2019 0.2000 0.2000 0.1898 0.2000 32,700 +0.00(+0.00%)
May 06, 2019 0.1800 0.2000 0.1800 0.2000 200,000 +0.02(+11.11%)
May 03, 2019 0.1800 0.1800 0.1800 0.1800 60,300 +0.01(+9.09%)
May 02, 2019 0.1650 0.2100 0.1650 0.1650 128,675 -0.01(-8.33%)
May 01, 2019 0.1800 0.1800 0.1800 0.1800 1,282 -0.01(-4.76%)
Apr 29, 2019 0.1890 0.1890 0.1890 0 -0.03(-14.09%)
Apr 26, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+8.37%)
Apr 25, 2019 0.2000 0.2098 0.1600 0.2030 142,155 +0.03(+19.41%)
Apr 24, 2019 0.1709 0.2200 0.1700 0.1700 36,041 +0.00(+0.00%)
Apr 23, 2019 0.1900 0.1900 0.1610 0.1700 65,900 +0.00(+0.00%)
Apr 22, 2019 0.1720 0.1800 0.1700 0.1700 26,900 -0.02(-9.72%)
Apr 18, 2019 0.1883 0.1883 0.1883 0.1883 500 +0.01(+4.61%)
Apr 16, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 15, 2019 0.1900 0.1900 0.1900 0.1900 2,100 +0.02(+11.11%)
Apr 12, 2019 0.2000 0.2000 0.1600 0.1710 8,500 -0.01(-5.00%)
Apr 11, 2019 0.1950 0.1950 0.1800 0.1800 26,340 -0.01(-5.26%)
Apr 10, 2019 0.1950 0.1992 0.1900 0.1900 27,000 -0.01(-2.56%)
Apr 09, 2019 0.2000 0.2000 0.1950 0.1950 43,250 +0.01(+7.73%)
Apr 08, 2019 0.1810 0.1810 0.1810 0.1810 2,000 -0.01(-3.98%)
Apr 04, 2019 0.1885 0.1885 0.1885 0 -0.00(-0.79%)
Apr 03, 2019 0.1800 0.1900 0.1800 0.1900 12,602 -0.01(-2.81%)
Apr 02, 2019 0.2300 0.2300 0.1955 0.1955 1,300 +0.01(+2.89%)
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.