Viking Energy Group Inc (OP: VKIN )

0.5640 USD +0.0340 (+6.42%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2016 0.2000 0.2000 0.2000 0 -0.08(-28.37%)
Apr 26, 2016 0.2000 0.2792 0.1999 0.2792 11,000 +0.08(+39.60%)
Apr 22, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Apr 11, 2016 0.1500 0.1500 0.1500 0 -0.05(-24.96%)
Apr 08, 2016 0.2000 0.2000 0.1999 0.1999 455 +0.08(+66.58%)
Apr 06, 2016 0.1200 0.1200 0.1200 0 -0.08(-40.00%)
Apr 01, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Mar 31, 2016 0.2000 0.2000 0.1999 0.1999 400 +0.10(+99.90%)
Mar 23, 2016 0.1000 0.1000 0.1000 5 -0.06(-37.50%)
Mar 15, 2016 0.1600 0.1600 0.1600 0 +0.10(+166.67%)
Mar 14, 2016 0.0600 0.0600 0.0600 0.0600 200 -0.11(-64.71%)
Mar 09, 2016 0.1700 0.1700 0.1700 0 +0.11(+183.33%)
Mar 07, 2016 0.0600 0.0600 0.0600 1 -0.02(-25.00%)
Mar 03, 2016 0.0800 0.0800 0.0800 0 -0.17(-68.00%)
Mar 02, 2016 0.1000 0.2500 0.1000 0.2500 47,200 +0.15(+150.00%)
Mar 01, 2016 0.1000 0.1000 0.1000 0.1000 50,000 +0.04(+66.67%)
Feb 29, 2016 0.2300 0.2300 0.0600 0.0600 6,400 -0.17(-73.91%)
Feb 24, 2016 0.2300 0.2300 0.2300 0 +0.13(+124.39%)
Feb 19, 2016 0.1025 0.1025 0.1025 0 -0.05(-31.67%)
Feb 16, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.60%)
Feb 10, 2016 0.0994 0.0994 0.0994 0 -0.00(-0.50%)
Feb 09, 2016 0.0999 0.0999 0.0999 0.0999 2,378 -0.03(-22.56%)
Feb 08, 2016 0.1290 0.1290 0.1290 0.1290 830 +0.04(+44.13%)
Feb 05, 2016 0.0900 0.0900 0.0895 0.0895 286,000 +0.00(+5.29%)
Feb 04, 2016 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 03, 2016 0.0850 0.0850 0.0845 0.0850 14,500 +0.00(+0.00%)
Feb 02, 2016 0.0850 0.0850 0.0502 0.0850 5,800 +0.00(+0.00%)
Feb 01, 2016 0.0850 0.0850 0.0815 0.0850 25,000 +0.02(+37.10%)
Jan 28, 2016 0.0620 0.0620 0.0620 0 -0.04(-37.37%)
Jan 26, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.10%)
Jan 22, 2016 0.0989 0.0989 0.0989 0 -0.00(-0.10%)
Jan 20, 2016 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Jan 19, 2016 0.0990 0.0990 0.0990 0.0990 3,000 +0.00(+0.00%)
Jan 14, 2016 0.0990 0.0990 0.0990 0 +0.01(+10.00%)
Jan 11, 2016 0.0900 0.0900 0.0900 0 -0.01(-9.09%)
Jan 08, 2016 0.0850 0.0990 0.0850 0.0990 23,000 +0.00(+0.00%)
Jan 07, 2016 0.0990 0.0990 0.0990 0.0990 2,500 +0.01(+16.47%)
Jan 06, 2016 0.0900 0.0900 0.0850 0.0850 39,900 -0.00(-5.56%)
Jan 05, 2016 0.1000 0.1000 0.0900 0.0900 30,700 -0.01(-10.00%)
Jan 04, 2016 0.1001 0.1001 0.1000 0.1000 20,000 -0.04(-28.06%)
Dec 31, 2015 0.1390 0.1390 0.1390 0 +0.05(+48.03%)
Dec 30, 2015 0.0775 0.0950 0.0775 0.0939 134,845 +0.02(+19.92%)
Dec 29, 2015 0.0750 0.0783 0.0750 0.0783 25,006 +0.01(+11.86%)
Dec 28, 2015 0.1000 0.1000 0.0700 0.0700 55,225 -0.05(-41.67%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.03(+32.60%)
Dec 23, 2015 0.1200 0.1200 0.0560 0.0905 331,820 -0.03(-24.58%)
Dec 22, 2015 0.0700 0.1200 0.0700 0.1200 62,000 -0.02(-14.29%)
Dec 21, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Dec 18, 2015 0.1400 0.1400 0.1400 0.1400 4,000 +0.02(+16.67%)
Dec 17, 2015 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Dec 16, 2015 0.0700 0.1100 0.0700 0.1100 23,032 -0.01(-8.33%)
Dec 11, 2015 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
Dec 08, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 04, 2015 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 03, 2015 0.1200 0.1550 0.1200 0.1550 36,633 +0.01(+10.71%)
Dec 02, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.02(+16.18%)
Dec 01, 2015 0.1600 0.1600 0.1200 0.1205 80,187 -0.08(-39.75%)
Nov 24, 2015 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Nov 20, 2015 0.1550 0.1550 0.1550 0.1550 26,000 -0.01(-6.06%)
Nov 16, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 13, 2015 0.1650 0.1650 0.1650 0.1650 3,286 -0.02(-13.16%)
Nov 09, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 03, 2015 0.1800 0.2000 0.1800 0.2000 8,000 +0.02(+11.11%)
Nov 02, 2015 0.1800 0.1800 0.0900 0.1800 9,915 +0.00(+0.06%)
Oct 30, 2015 0.1000 0.1799 0.1000 0.1799 18,800 +0.03(+21.55%)
Oct 28, 2015 0.1480 0.1480 0.1480 0 +0.01(+5.71%)
Oct 27, 2015 0.1430 0.1800 0.0700 0.1400 25,200 -0.04(-22.22%)
Oct 26, 2015 0.1800 0.1800 0.1800 0.1800 750 +0.04(+28.57%)
Oct 23, 2015 0.1400 0.1400 0.1400 0.1400 630 -0.04(-22.22%)
Oct 22, 2015 0.1400 0.1800 0.1400 0.1800 4,000 -0.02(-10.00%)
Oct 21, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Oct 20, 2015 0.2000 0.2000 0.1151 0.2000 4,700 +0.00(+0.00%)
Oct 19, 2015 0.1100 0.2000 0.1100 0.2000 8,050 +0.01(+5.26%)
Oct 16, 2015 0.1400 0.1900 0.1400 0.1900 16,000 -0.01(-5.00%)
Oct 15, 2015 0.1650 0.2000 0.1650 0.2000 25,350 +0.00(+0.00%)
Oct 14, 2015 0.1600 0.2000 0.1450 0.2000 13,000 +0.01(+5.26%)
Oct 13, 2015 0.1900 0.1900 0.1900 0.1900 10,017 -0.04(-17.39%)
Oct 06, 2015 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Oct 05, 2015 0.2030 0.2300 0.1500 0.2300 16,782 +0.00(+0.00%)
Oct 02, 2015 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Oct 01, 2015 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Sep 30, 2015 0.0800 0.2400 0.0800 0.2300 5,000 -0.05(-17.86%)
Sep 29, 2015 0.1200 0.2800 0.1200 0.2800 28,000 +0.17(+145.61%)
Sep 28, 2015 0.0970 0.1140 0.0970 0.1140 22,492 +0.00(+0.00%)
Sep 25, 2015 0.1050 0.1140 0.1040 0.1140 47,700 +0.01(+15.15%)
Sep 24, 2015 0.0900 0.1050 0.0900 0.0990 32,700 +0.01(+10.00%)
Sep 23, 2015 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Sep 22, 2015 0.1200 0.1200 0.1000 0.1000 148,267 -0.02(-16.67%)
Sep 18, 2015 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Sep 17, 2015 0.1200 0.1200 0.0900 0.0900 42,800 +0.02(+28.57%)
Sep 16, 2015 0.0752 0.0752 0.0700 0.0700 600 -0.01(-12.50%)
Sep 15, 2015 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 14, 2015 0.1000 0.1000 0.0800 0.0800 25,293 -0.02(-20.00%)
Sep 10, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 09, 2015 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Sep 04, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 28, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 27, 2015 0.0900 0.0900 0.0800 0.0800 11,000 -0.01(-11.11%)
Aug 26, 2015 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Aug 17, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 14, 2015 0.0900 0.1000 0.0900 0.1000 15,213 +0.00(+0.00%)
Aug 12, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2015 0.1000 0.1000 0.0900 0.1000 62,129 -0.01(-6.98%)
Aug 10, 2015 0.1075 0.1075 0.1075 0.1075 2,000 +0.03(+43.33%)
Aug 07, 2015 0.0750 0.0750 0.0750 0.0750 400 -0.03(-31.19%)
Aug 05, 2015 0.1090 0.1090 0.1090 0 -0.00(-0.91%)
Jul 30, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 28, 2015 0.1100 0.1100 0.1100 0 +0.04(+54.71%)
Jul 27, 2015 0.1000 0.1080 0.0711 0.0711 18,000 +0.01(+18.50%)
Jul 24, 2015 0.1000 0.1200 0.0600 0.0600 9,900 -0.04(-40.00%)
Jul 23, 2015 0.0800 0.1000 0.0800 0.1000 13,500 +0.00(+0.00%)
Jul 22, 2015 0.1000 0.1000 0.1000 0.1000 11,004 +0.00(+0.00%)
Jul 21, 2015 0.0800 0.1000 0.0800 0.1000 12,500 +0.02(+25.00%)
Jul 20, 2015 0.0800 0.0800 0.0800 0.0800 5,000 -0.00(-2.44%)
Jul 16, 2015 0.0820 0.0820 0.0820 0 -0.04(-32.79%)
Jul 10, 2015 0.1220 0.1220 0.1220 0 +0.04(+52.50%)
Jul 09, 2015 0.1000 0.1000 0.0800 0.0800 33,856 -0.02(-20.00%)
Jul 08, 2015 0.1000 0.1000 0.1000 0.1000 2,812 -0.02(-19.35%)
Jul 07, 2015 0.1240 0.1240 0.0800 0.1240 38,200 +0.04(+54.81%)
Jul 06, 2015 0.0801 0.0801 0.0801 0.0801 6,579 -0.04(-35.92%)
Jun 30, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.81%)
Jun 29, 2015 0.1000 0.1240 0.1000 0.1240 2,000 -0.00(-0.80%)
Jun 26, 2015 0.1250 0.1250 0.1250 0.1250 5,000 -0.00(-2.34%)
Jun 24, 2015 0.1280 0.1280 0.1280 0 +0.00(+2.40%)
Jun 23, 2015 0.1250 0.1250 0.0803 0.1250 7,200 +0.00(+0.00%)
Jun 22, 2015 0.1250 0.1250 0.1250 0.1250 4,000 +0.00(+0.00%)
Jun 19, 2015 0.0801 0.1250 0.0801 0.1250 3,300 +0.01(+4.17%)
Jun 18, 2015 0.0768 0.1200 0.0768 0.1200 5,000 +0.04(+59.36%)
Jun 17, 2015 0.1399 0.1399 0.0753 0.0753 14,482 -0.06(-46.18%)
Jun 16, 2015 0.0751 0.1399 0.0751 0.1399 12,919 -0.00(-0.07%)
Jun 15, 2015 0.1250 0.1400 0.1200 0.1400 2,800 +0.04(+40.14%)
Jun 12, 2015 0.1000 0.1000 0.0850 0.0999 21,600 +0.00(+2.46%)
Jun 11, 2015 0.1020 0.1500 0.0975 0.0975 155,231 -0.01(-11.36%)
Jun 10, 2015 0.1200 0.1200 0.1100 0.1100 57,625 +0.00(+0.00%)
Jun 09, 2015 0.1100 0.1500 0.1100 0.1100 110,936 +0.00(+0.00%)
Jun 08, 2015 0.1100 0.1699 0.0900 0.1100 282,372 +0.04(+57.14%)
Jun 05, 2015 0.0700 0.0700 0.0700 0.0700 4,635 +0.00(+0.00%)
Jun 04, 2015 0.0700 0.0700 0.0700 0.0700 800 -0.01(-17.65%)
Jun 02, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 01, 2015 0.0850 0.0850 0.0850 0.0850 11,519 -0.03(-29.11%)
May 29, 2015 0.1250 0.1250 0.0807 0.1199 71,895 -0.01(-4.08%)
May 28, 2015 0.1000 0.1350 0.0800 0.1250 164,565 +0.04(+56.25%)
May 27, 2015 0.0800 0.0800 0.0800 0.0800 8,577 -0.01(-5.88%)
May 26, 2015 0.0800 0.0850 0.0750 0.0850 51,500 -0.01(-15.00%)
May 22, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2015 0.0700 0.1000 0.0700 0.1000 55,986 +0.00(+0.00%)
May 19, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 18, 2015 0.1000 0.1000 0.1000 0.1000 13,510 +0.01(+11.11%)
May 14, 2015 0.0900 0.0900 0.0900 0 -0.01(-9.91%)
May 13, 2015 0.0999 0.0999 0.0999 0.0999 100 -0.00(-0.10%)
May 12, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
May 11, 2015 0.1000 0.1000 0.1000 0.1000 609 -0.04(-25.93%)
May 08, 2015 0.1350 0.1350 0.1350 0.1350 500 +0.02(+12.50%)
May 06, 2015 0.1200 0.1200 0.1200 11 +0.05(+84.62%)
May 05, 2015 0.1000 0.1400 0.0650 0.0650 22,692 -0.04(-35.00%)
May 04, 2015 0.1000 0.1000 0.1000 0.1000 5,000 -0.05(-33.33%)
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.