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

Viscount Mining Corp (OP: VLMGF )

0.1520 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 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 0.3580 20 +0.02(+4.77%)
Jan 28, 2022 0.3446 0.3446 0.3400 0.3417 1,150 -0.01(-3.42%)
Jan 27, 2022 0.3750 0.3871 0.3538 0.3538 53,600 -0.02(-4.12%)
Jan 26, 2022 0.3694 0.3848 0.3690 0.3690 3,781 +0.00(+0.49%)
Jan 25, 2022 0.3650 0.3764 0.3650 0.3672 18,200 +0.00(+0.08%)
Jan 24, 2022 0.3660 0.3848 0.3660 0.3669 25,467 -0.01(-1.77%)
Jan 21, 2022 0.3735 0.3790 0.3735 0.3735 5,800 -0.01(-1.71%)
Jan 20, 2022 0.3687 0.3800 0.3687 0.3800 71,516 +0.02(+5.47%)
Jan 19, 2022 0.3516 0.3603 0.3516 0.3603 44,019 +0.00(+1.35%)
Jan 18, 2022 0.3500 0.3555 0.3500 0.3555 10,027 +0.00(+0.14%)
Jan 14, 2022 0.3550 0 +0.03(+7.97%)
Jan 11, 2022 0.3288 0 -0.00(-1.32%)
Jan 10, 2022 0.3401 0.3401 0.3332 0.3332 7,500 +0.01(+1.90%)
Jan 06, 2022 0.3270 0.3270 0.3270 0 +0.01(+3.81%)
Jan 04, 2022 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Jan 03, 2022 0.3100 0.3100 0.3100 0.3100 10,020 -0.02(-4.62%)
Dec 31, 2021 0.3226 0.3250 0.3226 0.3250 9,500 +0.02(+6.84%)
Dec 30, 2021 0.3042 0.3042 0.3042 0.3042 10,000 +0.00(+1.43%)
Dec 29, 2021 0.2999 0.2999 0.2999 0.2999 2,000 +0.02(+6.46%)
Dec 28, 2021 0.2817 0.2817 0.2817 0.2817 700 -0.07(-19.51%)
Dec 27, 2021 0.3500 0.3500 0.3500 0.3500 300 +0.04(+12.87%)
Dec 23, 2021 0.3101 0.3101 0.3101 0.3101 500 +0.01(+4.83%)
Dec 22, 2021 0.3074 0.3130 0.2958 0.2958 51,010 -0.01(-4.58%)
Dec 21, 2021 0.3058 0.3100 0.3046 0.3100 9,172 +0.02(+7.27%)
Dec 20, 2021 0.2917 0.2917 0.2890 0.2890 6,230 -0.02(-5.56%)
Dec 17, 2021 0.3060 0.3060 0.3060 0.3060 350 +0.01(+2.00%)
Dec 15, 2021 0.3000 0.3000 0.3000 0 -0.01(-2.50%)
Dec 14, 2021 0.3084 0.3151 0.3077 0.3077 27,502 -0.01(-3.93%)
Dec 13, 2021 0.3204 0.3204 0.3203 0.3203 1,806 +0.01(+2.63%)
Dec 10, 2021 0.3096 0.3149 0.3096 0.3121 14,055 +0.00(+1.46%)
Dec 09, 2021 0.3394 0.3394 0.3076 0.3076 1,300 -0.03(-9.74%)
Dec 08, 2021 0.3408 0.3408 0.3408 0.3408 2,500 +0.01(+3.46%)
Dec 07, 2021 0.3294 0.3294 0.3294 0.3294 500 +0.01(+4.01%)
Dec 06, 2021 0.3206 0.3206 0.3167 0.3167 1,500 -0.01(-4.15%)
Dec 03, 2021 0.3304 0.3304 0.3304 0.3304 3,000 +0.01(+3.22%)
Dec 02, 2021 0.3263 0.3283 0.3201 0.3201 11,490 -0.01(-3.12%)
Dec 01, 2021 0.3400 0.3400 0.3275 0.3304 37,330 -0.01(-2.82%)
Nov 30, 2021 0.3400 0.3400 0.3400 0.3400 22,210 +0.01(+1.89%)
Nov 29, 2021 0.3440 0.3440 0.3249 0.3337 77,562 +0.00(+0.54%)
Nov 26, 2021 0.3436 0.3436 0.3312 0.3319 18,100 +0.02(+7.76%)
Nov 24, 2021 0.3427 0.3427 0.3044 0.3080 95,806 -0.03(-7.59%)
Nov 23, 2021 0.3382 0.3445 0.3300 0.3333 18,555 -0.00(-0.33%)
Nov 22, 2021 0.3529 0.3529 0.3344 0.3344 10,000 -0.01(-1.65%)
Nov 19, 2021 0.3520 0.3520 0.3400 0.3400 8,710 -0.01(-2.86%)
Nov 18, 2021 0.3599 0.3650 0.3380 0.3500 54,552 -0.00(-0.82%)
Nov 17, 2021 0.3541 0.3541 0.3529 0.3529 2,300 -0.01(-3.95%)
Nov 16, 2021 0.3529 0.3674 0.3500 0.3674 5,619 +0.00(+1.02%)
Nov 15, 2021 0.3647 0.3677 0.3637 0.3637 6,519 +0.01(+1.39%)
Nov 12, 2021 0.3587 0.3587 0.3587 0.3587 600 +0.00(+0.03%)
Nov 11, 2021 0.3491 0.3589 0.3491 0.3586 3,350 +0.01(+3.46%)
Nov 10, 2021 0.3524 0.3466 0.3466 20,050 -0.01(-2.67%)
Nov 09, 2021 0.3349 0.3561 0.3349 0.3561 5,518 +0.00(+0.54%)
Nov 08, 2021 0.3298 0.3542 0.3298 0.3542 5,490 +0.03(+10.21%)
Nov 05, 2021 0.3229 0.3229 0.3214 0.3214 9,509 +0.00(+1.39%)
Nov 04, 2021 0.3200 0.3338 0.3138 0.3170 31,980 +0.00(+1.02%)
Nov 03, 2021 0.3150 0.3150 0.3063 0.3138 34,913 -0.00(-0.60%)
Nov 02, 2021 0.3148 0.3183 0.3148 0.3157 7,510 -0.00(-1.13%)
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.