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 (%)
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%)
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%)
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.