Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Mining Corp (TSV: VML )

0.2200 -0.0050 (-2.22%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 7, 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, 2024 0.2500 0.2600 0.2500 0.2500 22,365 +0.01(+2.04%)
Jan 30, 2024 0.2600 0.2600 0.2400 0.2450 36,200 -0.02(-5.77%)
Jan 29, 2024 0.2650 0.2800 0.2600 0.2600 24,200 +0.02(+8.33%)
Jan 26, 2024 0.2400 0.2400 0.2400 0.2400 7,000 +0.01(+4.35%)
Jan 25, 2024 0.2300 0.2300 0.2300 0.2300 13,500 +0.00(+0.00%)
Jan 24, 2024 0.2300 0.2300 0.2250 0.2300 26,000 -0.01(-4.17%)
Jan 23, 2024 0.2300 0.2400 0.2300 0.2400 3,500 +0.01(+6.67%)
Jan 22, 2024 0.2400 0.2400 0.2100 0.2250 37,500 -0.01(-6.25%)
Jan 19, 2024 0.2650 0.2650 0.2300 0.2400 22,500 -0.03(-9.43%)
Jan 18, 2024 0.2500 0.2650 0.2500 0.2650 10,500 +0.02(+6.00%)
Jan 17, 2024 0.2500 0.2500 0.2300 0.2500 26,540 +0.00(+0.00%)
Jan 16, 2024 0.2500 0.2500 0.2400 0.2500 34,500 +0.00(+0.00%)
Jan 15, 2024 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 12, 2024 0.2500 0.2550 0.2450 0.2500 10,000 +0.01(+2.04%)
Jan 11, 2024 0.2500 0.2500 0.2450 0.2450 2,500 +0.00(+0.00%)
Jan 10, 2024 0.2600 0.2600 0.2450 0.2450 5,500 -0.02(-5.77%)
Jan 09, 2024 0.2350 0.2600 0.2350 0.2600 27,500 +0.03(+13.04%)
Jan 05, 2024 0.2300 0 +0.00(+0.00%)
Jan 04, 2024 0.2300 0.2300 0.2300 0.2300 5,000 -0.00(-2.13%)
Jan 03, 2024 0.2300 0.2350 0.2300 0.2350 7,000 -0.01(-2.08%)
Jan 02, 2024 0.2500 0.2500 0.2100 0.2400 91,000 -0.02(-7.69%)
Dec 29, 2023 0.2600 0 +0.01(+1.96%)
Dec 28, 2023 0.2550 0.2550 0.2550 0.2550 2,000 +0.00(+0.00%)
Dec 27, 2023 0.2700 0.2700 0.2550 0.2550 7,740 +0.01(+2.00%)
Dec 22, 2023 0.2500 0 -0.03(-9.09%)
Dec 21, 2023 0.2600 0.2750 0.2500 0.2750 8,500 +0.02(+5.77%)
Dec 20, 2023 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+0.00%)
Dec 19, 2023 0.2650 0.2650 0.2550 0.2600 3,000 -0.01(-3.70%)
Dec 18, 2023 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Dec 15, 2023 0.2750 0.2750 0.2750 0.2750 25,000 -0.01(-1.79%)
Dec 14, 2023 0.2700 0.2800 0.2700 0.2800 20,000 +0.02(+5.66%)
Dec 13, 2023 0.2600 0.2700 0.2500 0.2650 209,500 -0.01(-1.85%)
Dec 12, 2023 0.2650 0.2700 0.2600 0.2700 6,000 +0.00(+0.00%)
Dec 11, 2023 0.2700 0.2700 0.2700 0.2700 16,500 +0.00(+0.00%)
Dec 08, 2023 0.2800 0.2800 0.2600 0.2700 40,000 -0.01(-3.57%)
Dec 07, 2023 0.2750 0.2800 0.2750 0.2800 19,000 +0.03(+12.00%)
Dec 06, 2023 0.3100 0.3100 0.2500 0.2500 146,700 -0.05(-18.03%)
Dec 05, 2023 0.3150 0.3150 0.3050 0.3050 30,000 -0.01(-3.17%)
Dec 04, 2023 0.2900 0.3150 0.2900 0.3150 18,000 +0.02(+5.00%)
Dec 01, 2023 0.2850 0.3000 0.2750 0.3000 53,120 +0.02(+5.26%)
Nov 30, 2023 0.2900 0.2900 0.2850 0.2850 18,000 -0.01(-3.39%)
Nov 29, 2023 0.2900 0.2950 0.2500 0.2950 168,000 +0.01(+1.72%)
Nov 28, 2023 0.2850 0.2900 0.2850 0.2900 4,000 +0.01(+1.75%)
Nov 27, 2023 0.2800 0.2950 0.2700 0.2850 35,500 -0.01(-1.72%)
Nov 24, 2023 0.2750 0.2900 0.2750 0.2900 15,000 +0.02(+7.41%)
Nov 22, 2023 0.2700 0 +0.01(+1.89%)
Nov 21, 2023 0.2800 0.2800 0.2650 0.2650 33,000 -0.02(-7.02%)
Nov 20, 2023 0.2700 0.2850 0.2700 0.2850 89,000 +0.01(+5.56%)
Nov 17, 2023 0.2700 0.2750 0.2700 0.2700 15,000 +0.01(+3.85%)
Nov 16, 2023 0.2400 0.2600 0.2400 0.2600 45,555 +0.02(+8.33%)
Nov 15, 2023 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Nov 13, 2023 0.2400 400 -0.01(-4.00%)
Nov 10, 2023 0.2450 0.2500 0.2400 0.2500 9,000 +0.01(+4.17%)
Nov 09, 2023 0.2150 0.2400 0.2150 0.2400 35,000 +0.03(+14.29%)
Nov 07, 2023 0.2100 0 -0.01(-2.33%)
Nov 03, 2023 0.2150 0 +0.01(+4.88%)
Nov 02, 2023 0.1850 0.2050 0.1850 0.2050 78,500 +0.02(+10.81%)
Nov 01, 2023 0.1900 0.1900 0.1850 0.1850 4,000 -0.01(-5.13%)
Oct 31, 2023 0.1750 0.2000 0.1750 0.1950 34,318 +0.02(+8.33%)
Oct 30, 2023 0.1850 0.1850 0.1800 0.1800 2,000 -0.01(-2.70%)
Oct 27, 2023 0.1800 0.1850 0.1700 0.1850 52,500 +0.01(+2.78%)
Oct 25, 2023 0.1800 0 -0.01(-2.70%)
Oct 24, 2023 0.1850 0.1850 0.1850 0.1850 1,000 -0.01(-2.63%)
Oct 23, 2023 0.1800 0.1900 0.1700 0.1900 27,500 +0.02(+8.57%)
Oct 20, 2023 0.1850 0.1850 0.1750 0.1750 72,000 -0.01(-5.41%)
Oct 18, 2023 0.1850 0 -0.01(-2.63%)
Oct 17, 2023 0.1950 0.1950 0.1850 0.1900 7,500 +0.00(+0.00%)
Oct 16, 2023 0.1950 0.1950 0.1850 0.1900 14,000 -0.01(-5.00%)
Oct 13, 2023 0.1900 0.2000 0.1900 0.2000 22,500 +0.01(+5.26%)
Oct 10, 2023 0.1900 0 +0.01(+2.70%)
Oct 06, 2023 0.1850 0 +0.01(+2.78%)
Oct 05, 2023 0.1800 0.1800 0.1800 0.1800 1,010 -0.01(-5.26%)
Oct 04, 2023 0.1800 0.1900 0.1800 0.1900 4,500 +0.01(+5.56%)
Oct 03, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Oct 02, 2023 0.1800 0.1900 0.1800 0.1800 50,000 +0.01(+2.86%)
Sep 29, 2023 0.1800 0.1800 0.1700 0.1750 46,000 -0.01(-5.41%)
Sep 28, 2023 0.1900 0.1900 0.1800 0.1850 16,000 -0.01(-2.63%)
Sep 27, 2023 0.1850 0.1900 0.1700 0.1900 17,500 +0.01(+2.70%)
Sep 26, 2023 0.1900 0.1900 0.1850 0.1850 16,500 -0.01(-5.13%)
Sep 25, 2023 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Sep 22, 2023 0.1900 0.2000 0.1700 0.2000 37,500 +0.01(+5.26%)
Sep 21, 2023 0.1950 0.1950 0.1900 0.1900 2,000 -0.01(-5.00%)
Sep 20, 2023 0.1900 0.2000 0.1750 0.2000 55,372 +0.01(+5.26%)
Sep 19, 2023 0.2000 0.2000 0.1850 0.1900 18,000 -0.01(-7.32%)
Sep 18, 2023 0.2000 0.2050 0.2000 0.2050 11,000 +0.00(+2.50%)
Sep 15, 2023 0.1950 0.2000 0.1800 0.2000 31,500 +0.01(+5.26%)
Sep 14, 2023 0.1950 0.1950 0.1900 0.1900 1,500 +0.00(+0.00%)
Sep 13, 2023 0.1900 0.1900 0.1900 0.1900 9,850 +0.01(+5.56%)
Sep 12, 2023 0.1900 0.1900 0.1750 0.1800 19,000 -0.01(-5.26%)
Sep 08, 2023 0.1900 1 -0.01(-2.56%)
Sep 06, 2023 0.1950 0 +0.01(+2.63%)
Sep 05, 2023 0.1900 0.1950 0.1900 0.1900 67,500 +0.01(+5.56%)
Aug 31, 2023 0.1800 0 -0.01(-5.26%)
Aug 30, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Aug 29, 2023 0.1950 0.1950 0.1800 0.1800 70,000 -0.02(-7.69%)
Aug 28, 2023 0.2000 0.2000 0.1900 0.1950 35,000 -0.01(-2.50%)
Aug 25, 2023 0.2000 0.2000 0.1900 0.2000 5,000 +0.00(+0.00%)
Aug 24, 2023 0.2000 0.2000 0.2000 0.2000 86,000 +0.00(+0.00%)
Aug 23, 2023 0.2050 0.2050 0.2000 0.2000 18,000 -0.00(-2.44%)
Aug 22, 2023 0.2050 0.2050 0.2050 0.2050 12,000 +0.00(+0.00%)
Aug 21, 2023 0.1950 0.2100 0.1950 0.2050 48,928 +0.00(+2.50%)
Aug 18, 2023 0.1950 0.2050 0.1850 0.2000 687,500 +0.01(+5.26%)
Aug 17, 2023 0.2000 0.2050 0.1900 0.1900 254,100 -0.01(-5.00%)
Aug 15, 2023 0.2000 0 +0.00(+0.00%)
Aug 14, 2023 0.1900 0.2000 0.1850 0.2000 52,300 +0.01(+5.26%)
Aug 11, 2023 0.2000 0.2000 0.1900 0.1900 1,500 -0.01(-2.56%)
Aug 10, 2023 0.1950 0.2000 0.1950 0.1950 5,530 -0.01(-2.50%)
Aug 09, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 08, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 04, 2023 0.2000 0 +0.00(+0.00%)
Aug 02, 2023 0.2000 0 +0.01(+2.56%)
Jul 31, 2023 0.1950 0 -0.01(-4.88%)
Jul 28, 2023 0.2100 0.2100 0.1850 0.2050 40,000 +0.00(+2.50%)
Jul 27, 2023 0.2000 0.2000 0.1950 0.2000 22,100 -0.01(-4.76%)
Jul 26, 2023 0.2000 0.2100 0.2000 0.2100 111,000 +0.02(+13.51%)
Jul 25, 2023 0.1950 0.1950 0.1850 0.1850 34,100 -0.02(-7.50%)
Jul 24, 2023 0.2150 0.2200 0.2000 0.2000 124,650 -0.01(-6.98%)
Jul 21, 2023 0.2400 0.2400 0.2150 0.2150 43,000 -0.02(-8.51%)
Jul 20, 2023 0.2300 0.2350 0.2300 0.2350 10,500 +0.00(+2.17%)
Jul 19, 2023 0.2400 0.2600 0.2300 0.2300 234,400 -0.00(-2.13%)
Jul 18, 2023 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+2.17%)
Jul 17, 2023 0.2400 0.2400 0.2300 0.2300 17,718 -0.01(-4.17%)
Jul 14, 2023 0.2350 0.2500 0.2350 0.2400 165,000 +0.01(+2.13%)
Jul 13, 2023 0.2500 0.2500 0.2350 0.2350 31,000 -0.02(-6.00%)
Jul 12, 2023 0.2400 0.2500 0.2400 0.2500 24,000 +0.01(+4.17%)
Jul 11, 2023 0.2350 0.2550 0.2350 0.2400 36,500 +0.01(+6.67%)
Jul 10, 2023 0.2400 0.2400 0.2250 0.2250 70,000 -0.02(-10.00%)
Jul 07, 2023 0.2300 0.2500 0.2300 0.2500 2,408 +0.02(+8.70%)
Jul 06, 2023 0.2200 0.2300 0.2150 0.2300 49,050 +0.01(+4.55%)
Jul 05, 2023 0.2400 0.2400 0.2150 0.2200 79,300 -0.01(-2.22%)
Jul 04, 2023 0.2350 0.2350 0.2250 0.2250 11,000 -0.01(-4.26%)
Jun 30, 2023 0.2350 0 +0.00(+0.00%)
Jun 29, 2023 0.2400 0.2500 0.2300 0.2350 13,000 +0.00(+2.17%)
Jun 28, 2023 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jun 27, 2023 0.2450 0.2450 0.2400 0.2400 4,000 -0.01(-2.04%)
Jun 26, 2023 0.2650 0.2650 0.2450 0.2450 10,500 +0.00(+0.00%)
Jun 23, 2023 0.2450 0.2450 0.2450 0.2450 5,500 +0.01(+6.52%)
Jun 22, 2023 0.2300 0.2350 0.2300 0.2300 26,500 +0.01(+2.22%)
Jun 21, 2023 0.2500 0.2500 0.2150 0.2250 308,500 -0.02(-10.00%)
Jun 20, 2023 0.2600 0.2600 0.2500 0.2500 6,000 -0.01(-3.85%)
Jun 19, 2023 0.2400 0.2600 0.2200 0.2600 173,322 +0.04(+18.18%)
Jun 16, 2023 0.2900 0.2900 0.2200 0.2200 363,700 -0.07(-24.14%)
Jun 14, 2023 0.2900 0 -0.05(-13.43%)
May 08, 2023 0.3500 0.3500 0.3300 0.3350 73,300 -0.01(-4.29%)
May 05, 2023 0.3400 0.3500 0.3300 0.3500 44,149 +0.01(+4.48%)
May 04, 2023 0.3050 0.3400 0.3050 0.3350 26,000 +0.03(+8.06%)
May 03, 2023 0.3100 0.3100 0.3050 0.3100 3,000 +0.01(+1.64%)
May 02, 2023 0.3050 0.3050 0.3000 0.3050 35,500 +0.01(+1.67%)
May 01, 2023 0.3050 0.3050 0.2950 0.3000 13,000 +0.01(+3.45%)
Apr 28, 2023 0.2950 0.2950 0.2900 0.2900 18,900 +0.01(+1.75%)
Apr 27, 2023 0.2900 0.2900 0.2850 0.2850 38,500 -0.01(-1.72%)
Apr 26, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Apr 25, 2023 0.2850 0.2900 0.2850 0.2900 35,127 +0.00(+0.00%)
Apr 24, 2023 0.2900 0.2900 0.2800 0.2900 28,000 -0.01(-1.69%)
Apr 21, 2023 0.2850 0.2950 0.2800 0.2950 361,000 +0.01(+3.51%)
Apr 20, 2023 0.2950 0.2950 0.2800 0.2850 75,000 +0.00(+1.79%)
Apr 19, 2023 0.2950 0.2950 0.2800 0.2800 28,000 -0.02(-6.67%)
Apr 18, 2023 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Apr 17, 2023 0.3100 0.3100 0.3000 0.3000 3,000 +0.01(+3.45%)
Apr 14, 2023 0.2950 0.2950 0.2900 0.2900 10,560 +0.01(+1.75%)
Apr 13, 2023 0.2900 0.2900 0.2850 0.2850 8,896 +0.00(+0.00%)
Apr 12, 2023 0.2850 0.2850 0.2850 0.2850 3,120 +0.00(+0.00%)
Apr 11, 2023 0.2850 0.2900 0.2800 0.2850 14,300 +0.00(+0.00%)
Apr 10, 2023 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Apr 06, 2023 0.2900 0 +0.01(+3.57%)
Apr 05, 2023 0.3300 0.3300 0.2800 0.2800 135,000 -0.05(-15.15%)
Apr 04, 2023 0.2800 0.3300 0.2800 0.3300 223,000 +0.06(+22.22%)
Apr 03, 2023 0.3150 0.3200 0.2650 0.2700 279,800 -0.03(-10.00%)
Mar 31, 2023 0.3100 0.3100 0.3000 0.3000 18,000 +0.00(+0.00%)
Mar 30, 2023 0.3000 0.3000 0.3000 0.3000 12,000 +0.01(+3.45%)
Mar 29, 2023 0.3150 0.3200 0.2900 0.2900 137,310 -0.03(-7.94%)
Mar 24, 2023 0.3150 0 -0.03(-8.70%)
Mar 23, 2023 0.3200 0.3450 0.3050 0.3450 33,000 +0.02(+6.15%)
Mar 22, 2023 0.3300 0.3400 0.3100 0.3250 75,000 -0.01(-1.52%)
Mar 21, 2023 0.3400 0.3400 0.3300 0.3300 3,500 +0.00(+0.00%)
Mar 17, 2023 0.3300 0 -0.01(-1.49%)
Mar 16, 2023 0.3350 0.3350 0.3350 0.3350 8,000 +0.01(+1.52%)
Mar 15, 2023 0.3000 0.3500 0.3000 0.3300 242,000 +0.03(+10.00%)
Mar 14, 2023 0.3000 0.3100 0.2950 0.3000 9,500 +0.00(+0.00%)
Mar 13, 2023 0.3000 0.3100 0.2950 0.3000 33,000 -0.01(-1.64%)
Mar 10, 2023 0.3050 0.3100 0.3000 0.3050 43,000 -0.01(-1.61%)
Mar 09, 2023 0.3200 0.3200 0.3100 0.3100 4,000 +0.00(+0.00%)
Mar 08, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Mar 07, 2023 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Mar 06, 2023 0.3100 0.3100 0.3050 0.3100 13,000 +0.00(+0.00%)
Mar 03, 2023 0.3350 0.3350 0.3000 0.3100 91,000 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3100 0.3100 0.3100 11,179 +0.01(+3.33%)
Mar 01, 2023 0.3250 0.3250 0.3000 0.3000 44,000 -0.01(-3.23%)
Feb 28, 2023 0.3000 0.3500 0.3000 0.3100 785,300 +0.01(+3.33%)
Feb 27, 2023 0.2800 0.3000 0.2800 0.3000 6,000 +0.01(+3.45%)
Feb 24, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Feb 23, 2023 0.2900 0.2900 0.2750 0.2900 20,660 +0.00(+0.00%)
Feb 22, 2023 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Feb 21, 2023 0.3200 0.3200 0.2800 0.2900 33,000 -0.02(-6.45%)
Feb 17, 2023 0.3100 0 -0.02(-6.06%)
Feb 16, 2023 0.3000 0.3300 0.3000 0.3300 1,500 +0.04(+13.79%)
Feb 15, 2023 0.3100 0.3100 0.2850 0.2900 5,000 -0.02(-6.45%)
Feb 14, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Feb 13, 2023 0.3200 0.3250 0.3050 0.3100 10,000 +0.02(+5.08%)
Feb 10, 2023 0.3000 0.3000 0.2950 0.2950 14,500 +0.01(+1.72%)
Feb 09, 2023 0.2900 0.2900 0.2850 0.2900 30,500 +0.01(+1.75%)
Feb 08, 2023 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Feb 07, 2023 0.2750 0.2850 0.2600 0.2850 65,000 +0.01(+3.64%)
Feb 06, 2023 0.2800 0.2800 0.2750 0.2750 4,000 -0.01(-1.79%)
Feb 03, 2023 0.2650 0.2800 0.2600 0.2800 56,000 +0.01(+3.70%)
Feb 02, 2023 0.2800 0.2800 0.2600 0.2700 37,500 -0.01(-1.82%)
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.