Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vizsla Copper Corp (OP: VCUFF )

0.0809 -0.0034 (-4.03%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1521 0.1783 0.1521 0.1783 1,626 +0.02(+11.44%)
Jan 28, 2022 0.1510 0.1610 0.1510 0.1600 17,810 +0.01(+3.23%)
Jan 27, 2022 0.1646 0.1646 0.1547 0.1550 21,957 -0.02(-10.20%)
Jan 26, 2022 0.1612 0.1726 0.1600 0.1726 33,824 +0.02(+11.35%)
Jan 25, 2022 0.1572 0.1685 0.1550 0.1550 209,591 -0.01(-8.28%)
Jan 24, 2022 0.1949 0.1949 0.1500 0.1690 24,285 -0.01(-6.11%)
Jan 21, 2022 0.1729 0.1800 0.1729 0.1800 13,065 -0.02(-10.00%)
Jan 20, 2022 0.1753 0.2000 0.1700 0.2000 23,878 +0.01(+5.76%)
Jan 19, 2022 0.1800 0.2079 0.1790 0.1891 62,599 +0.02(+14.75%)
Jan 18, 2022 0.1772 0.1772 0.1608 0.1648 20,468 -0.01(-3.06%)
Jan 14, 2022 0.1700 0 -0.00(-2.86%)
Jan 13, 2022 0.1744 0.1975 0.1613 0.1750 43,101 +0.00(+2.94%)
Jan 12, 2022 0.1900 0.1968 0.1488 0.1700 168,775 -0.01(-6.13%)
Jan 11, 2022 0.1930 0.1930 0.1721 0.1811 22,750 +0.00(+0.61%)
Jan 10, 2022 0.1915 0.1923 0.1651 0.1800 16,023 -0.02(-8.02%)
Jan 07, 2022 0.1762 0.2000 0.1700 0.1957 37,134 +0.02(+9.45%)
Jan 06, 2022 0.1971 0.1996 0.1785 0.1788 35,088 -0.03(-14.86%)
Jan 05, 2022 0.2023 0.2100 0.1875 0.2100 3,413 +0.02(+10.41%)
Jan 04, 2022 0.2174 0.2174 0.1902 0.1902 15,466 -0.02(-9.43%)
Jan 03, 2022 0.2050 0.2100 0.2050 0.2100 37,413 +0.02(+8.25%)
Dec 31, 2021 0.1703 0.2186 0.1700 0.1940 65,020 +0.02(+10.86%)
Dec 30, 2021 0.1888 0.1936 0.1750 0.1750 45,101 -0.02(-10.21%)
Dec 29, 2021 0.1850 0.1950 0.1768 0.1949 98,014 -0.14(-40.92%)
Dec 28, 2021 0.2600 0.3299 0.1800 0.3299 12,977 +0.08(+34.65%)
Dec 27, 2021 0.1600 0.3499 0.1600 0.2450 18,330 +0.06(+29.36%)
Dec 23, 2021 0.1640 0.1894 0.1598 0.1894 39,382 +0.01(+5.22%)
Dec 22, 2021 0.1600 0.1827 0.1597 0.1800 74,750 +0.03(+17.42%)
Dec 21, 2021 0.1536 0.1725 0.1500 0.1533 25,749 -0.00(-0.39%)
Dec 20, 2021 0.1810 0.1810 0.1537 0.1539 34,963 -0.02(-11.14%)
Dec 17, 2021 0.1764 0.1766 0.1542 0.1732 66,887 -0.02(-8.84%)
Dec 16, 2021 0.1545 0.2000 0.1545 0.1900 138,496 +0.04(+24.43%)
Dec 15, 2021 0.1606 0.1700 0.1527 0.1527 18,792 -0.01(-4.26%)
Dec 14, 2021 0.1932 0.1932 0.1595 0.1595 17,627 -0.01(-6.56%)
Dec 13, 2021 0.1787 0.2000 0.1695 0.1707 72,038 -0.03(-14.65%)
Dec 10, 2021 0.1900 0.2000 0.1869 0.2000 35,502 +0.02(+9.41%)
Dec 09, 2021 0.2210 0.2210 0.1800 0.1828 11,771 -0.03(-15.41%)
Dec 08, 2021 0.2346 0.2346 0.1927 0.2161 16,153 +0.02(+10.99%)
Dec 07, 2021 0.1993 0.2250 0.1947 0.1947 19,643 +0.00(+2.53%)
Dec 06, 2021 0.2000 0.2000 0.1689 0.1899 13,737 -0.01(-4.57%)
Dec 03, 2021 0.2002 0.2100 0.1811 0.1990 10,825 +0.00(+1.02%)
Dec 02, 2021 0.2321 0.2322 0.1965 0.1970 15,121 -0.03(-15.05%)
Dec 01, 2021 0.1993 0.2536 0.1900 0.2319 25,844 +0.03(+15.03%)
Nov 30, 2021 0.2500 0.2516 0.1899 0.2016 87,639 -0.02(-7.52%)
Nov 29, 2021 0.2300 0.2300 0.2169 0.2180 28,015 -0.03(-12.59%)
Nov 26, 2021 0.2555 0.2700 0.2288 0.2494 14,642 +0.02(+8.86%)
Nov 24, 2021 0.2450 0.2699 0.2264 0.2291 18,690 -0.01(-2.18%)
Nov 23, 2021 0.2390 0.2411 0.2180 0.2342 12,830 -0.02(-6.62%)
Nov 22, 2021 0.2444 0.2700 0.2326 0.2508 22,716 +0.02(+10.58%)
Nov 19, 2021 0.2515 0.2528 0.2268 0.2268 89,600 -0.03(-10.07%)
Nov 18, 2021 0.2700 0.2522 0.2500 0.2522 32,231 -0.01(-4.61%)
Nov 17, 2021 0.2500 0.2651 0.2500 0.2644 80,571 -0.00(-0.56%)
Nov 16, 2021 0.2601 0.2696 0.2413 0.2659 33,023 -0.01(-3.31%)
Nov 15, 2021 0.2900 0.2949 0.2652 0.2750 23,455 -0.02(-7.63%)
Nov 12, 2021 0.3191 0.3210 0.2802 0.2977 28,690 -0.02(-6.56%)
Nov 11, 2021 0.3347 0.3416 0.3000 0.3186 26,571 +0.01(+3.44%)
Nov 09, 2021 0.3255 0.3274 0.3059 0.3080 19,165 -0.00(-1.35%)
Nov 08, 2021 0.3164 0.3262 0.2961 0.3122 29,269 +0.00(+0.71%)
Nov 05, 2021 0.3149 0.3152 0.2918 0.3100 14,585 +0.00(+0.00%)
Nov 04, 2021 0.2998 0.3109 0.2640 0.3100 41,717 +0.01(+3.23%)
Nov 03, 2021 0.3106 0.3110 0.2848 0.3003 31,435 -0.01(-3.13%)
Nov 02, 2021 0.3000 0.3121 0.2800 0.3100 17,925 +0.01(+1.64%)
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.