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 (%)
Mar 31, 2020 0.0998 0.0998 0.0880 0.0990 95,115 -0.00(-0.70%)
Mar 30, 2020 0.0999 0.0999 0.0900 0.0997 88,260 +0.01(+9.56%)
Mar 27, 2020 0.1046 0.1046 0.0910 0.0910 83,600 -0.01(-13.09%)
Mar 26, 2020 0.1000 0.1050 0.0910 0.1047 147,174 -0.00(-0.29%)
Mar 25, 2020 0.1070 0.1200 0.0950 0.1050 1,175,829 -0.00(-1.78%)
Mar 24, 2020 0.1099 0.1099 0.0950 0.1069 210,795 -0.00(-0.09%)
Mar 23, 2020 0.1080 0.1080 0.1000 0.1070 21,544 +0.01(+16.30%)
Mar 20, 2020 0.1080 0.1080 0.0920 0.0920 44,100 -0.02(-14.81%)
Mar 19, 2020 0.1100 0.1100 0.0910 0.1080 365,133 +0.00(+2.37%)
Mar 18, 2020 0.1190 0.1190 0.0600 0.1055 175,916 -0.01(-11.34%)
Mar 17, 2020 0.1320 0.1320 0.1100 0.1190 250,441 -0.00(-0.83%)
Mar 16, 2020 0.1295 0.1300 0.1200 0.1200 39,090 -0.02(-11.11%)
Mar 13, 2020 0.1320 0.1600 0.1261 0.1350 200,100 +0.00(+0.82%)
Mar 12, 2020 0.1295 0.1340 0.1200 0.1339 179,155 -0.01(-3.67%)
Mar 11, 2020 0.1450 0.1450 0.1300 0.1390 51,793 +0.00(+0.00%)
Mar 10, 2020 0.1450 0.1450 0.1300 0.1390 270,711 +0.01(+6.92%)
Mar 09, 2020 0.1510 0.1648 0.1250 0.1300 312,305 -0.04(-23.53%)
Mar 06, 2020 0.1500 0.1840 0.1500 0.1700 35,100 -0.01(-7.10%)
Mar 05, 2020 0.1660 0.1830 0.1500 0.1830 93,478 +0.01(+7.65%)
Mar 04, 2020 0.1720 0.1720 0.1525 0.1700 6,373 +0.01(+6.25%)
Mar 03, 2020 0.1600 0.1700 0.1500 0.1600 112,335 -0.01(-3.03%)
Mar 02, 2020 0.1650 0.1799 0.1650 0.1650 67,967 -0.01(-4.46%)
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%)
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.