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

Avila Energy Corporation (CSE: VIK )

0.0250 UNCHANGED
Official Closing Price Updated: 3:18 PM EDT, May 16, 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 (%)
May 31, 2023 0.0950 0.1150 0.0900 0.1100 891,705 +0.01(+15.79%)
May 30, 2023 0.1200 0.1250 0.0950 0.0950 1,048,787 -0.01(-5.00%)
May 29, 2023 0.0800 0.1150 0.0800 0.1000 464,700 +0.02(+25.00%)
May 26, 2023 0.0800 0.0800 0.0750 0.0800 75,300 +0.01(+6.67%)
May 25, 2023 0.0850 0.0850 0.0750 0.0750 267,555 -0.01(-6.25%)
May 24, 2023 0.0850 0.0850 0.0800 0.0800 247,500 -0.01(-11.11%)
May 23, 2023 0.0900 0.0900 0.0850 0.0900 525,000 +0.00(+5.88%)
May 19, 2023 0.0850 0 +0.01(+13.33%)
May 18, 2023 0.0600 0.0750 0.0600 0.0750 359,300 +0.00(+7.14%)
May 17, 2023 0.0750 0.0750 0.0700 0.0700 234,284 -0.00(-6.67%)
May 16, 2023 0.0750 0.0800 0.0750 0.0750 790,500 +0.00(+0.00%)
May 15, 2023 0.0800 0.0800 0.0750 0.0750 235,000 -0.01(-6.25%)
May 12, 2023 0.0750 0.0850 0.0750 0.0800 603,110 +0.01(+6.67%)
May 11, 2023 0.0850 0.0850 0.0750 0.0750 750,327 -0.01(-11.76%)
May 10, 2023 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
May 09, 2023 0.0900 0.0900 0.0800 0.0850 358,000 -0.00(-5.56%)
May 08, 2023 0.0900 0.0950 0.0800 0.0900 582,000 +0.00(+0.00%)
May 05, 2023 0.0900 0.0950 0.0900 0.0900 359,425 -0.01(-5.26%)
May 04, 2023 0.1200 0.1200 0.0850 0.0950 849,930 -0.02(-20.83%)
May 03, 2023 0.1100 0.1200 0.1100 0.1200 41,000 +0.00(+0.00%)
May 02, 2023 0.1300 0.1300 0.1200 0.1200 318,000 +0.00(+0.00%)
May 01, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+14.29%)
Apr 28, 2023 0.1100 0.1100 0.1000 0.1050 11,000 -0.01(-4.55%)
Apr 27, 2023 0.1100 0.1100 0.1050 0.1100 8,000 +0.00(+0.00%)
Apr 26, 2023 0.1200 0.1200 0.1100 0.1100 41,500 -0.01(-8.33%)
Apr 25, 2023 0.1250 0.1250 0.1200 0.1200 253,500 -0.01(-4.00%)
Apr 24, 2023 0.1250 0.1300 0.1250 0.1250 207,500 +0.01(+4.17%)
Apr 21, 2023 0.1250 0.1250 0.1200 0.1200 2,000 -0.01(-7.69%)
Apr 20, 2023 0.1300 0.1400 0.1250 0.1300 294,000 +0.00(+0.00%)
Apr 19, 2023 0.1450 0.1450 0.1300 0.1300 132,500 -0.02(-13.33%)
Apr 18, 2023 0.1450 0.1500 0.1450 0.1500 33,500 +0.01(+3.45%)
Apr 17, 2023 0.1400 0.1500 0.1400 0.1450 99,465 +0.01(+11.54%)
Apr 14, 2023 0.1250 0.1400 0.1250 0.1300 9,100 +0.00(+0.00%)
Apr 13, 2023 0.1350 0.1500 0.1300 0.1300 221,100 -0.02(-13.33%)
Apr 12, 2023 0.1450 0.1550 0.1400 0.1500 252,839 +0.01(+7.14%)
Apr 11, 2023 0.1550 0.1550 0.1400 0.1400 213,000 -0.03(-17.65%)
Apr 06, 2023 0.1700 1 +0.01(+6.25%)
Apr 05, 2023 0.1750 0.1750 0.1500 0.1600 13,500 -0.01(-3.03%)
Apr 04, 2023 0.1800 0.1800 0.1500 0.1650 183,300 -0.01(-2.94%)
Apr 03, 2023 0.1800 0.1950 0.1500 0.1700 833,739 +0.04(+25.93%)
Mar 31, 2023 0.1000 0.1350 0.1000 0.1350 422,785 +0.04(+35.00%)
Mar 30, 2023 0.1000 0.1000 0.1000 0.1000 145,000 +0.00(+0.00%)
Mar 29, 2023 0.1000 0.1000 0.0950 0.1000 77,500 +0.00(+0.00%)
Mar 28, 2023 0.1050 0.1050 0.1000 0.1000 63,475 -0.00(-4.76%)
Mar 27, 2023 0.1050 0.1050 0.1000 0.1050 44,602 -0.01(-4.55%)
Mar 24, 2023 0.1200 0.1200 0.1050 0.1100 511,100 -0.01(-12.00%)
Mar 21, 2023 0.1250 0.1250 0 +0.00(+0.00%)
Mar 20, 2023 0.1300 0.1350 0.1150 0.1250 97,000 -0.02(-10.71%)
Mar 17, 2023 0.1400 0.1400 0.1400 0.1400 5,850 +0.00(+0.00%)
Mar 16, 2023 0.1250 0.1400 0.1200 0.1400 478,327 +0.05(+55.56%)
Mar 15, 2023 0.2000 0.2000 0.0900 0.0900 955,900 -0.12(-57.14%)
Mar 14, 2023 0.1900 0.2100 0.1900 0.2100 54,500 +0.02(+10.53%)
Mar 13, 2023 0.2000 0.2050 0.1900 0.1900 152,300 -0.01(-5.00%)
Mar 10, 2023 0.2100 0.2200 0.2000 0.2000 37,500 -0.01(-6.98%)
Mar 09, 2023 0.2150 0.2150 0.2000 0.2150 114,000 -0.01(-2.27%)
Mar 08, 2023 0.2350 0.2350 0.2200 0.2200 84,000 -0.01(-4.35%)
Mar 07, 2023 0.2200 0.2350 0.2100 0.2300 91,669 +0.01(+4.55%)
Mar 06, 2023 0.2300 0.2300 0.2200 0.2200 4,500 -0.01(-4.35%)
Mar 03, 2023 0.2200 0.2400 0.2200 0.2300 96,000 +0.00(+0.00%)
Mar 02, 2023 0.2250 0.2300 0.2200 0.2300 81,150 +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.