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

Viscount Mining Corp (TSV: VML )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 0.4500 0.4550 0.4450 0.4450 27,427 +0.00(+0.00%)
Jan 28, 2022 0.4650 0.4650 0.4400 0.4450 79,503 -0.02(-5.32%)
Jan 27, 2022 0.4900 0.4900 0.4550 0.4700 39,700 -0.02(-4.08%)
Jan 26, 2022 0.4700 0.4950 0.4700 0.4900 41,311 +0.02(+3.16%)
Jan 25, 2022 0.4700 0.4750 0.4600 0.4750 11,502 +0.01(+2.15%)
Jan 24, 2022 0.4750 0.4750 0.4650 0.4650 23,512 -0.01(-3.12%)
Jan 21, 2022 0.4750 0.4850 0.4700 0.4800 110,879 +0.00(+0.00%)
Jan 20, 2022 0.4600 0.4850 0.4600 0.4800 206,800 +0.02(+4.35%)
Jan 19, 2022 0.4500 0.4600 0.4450 0.4600 58,500 +0.01(+2.22%)
Jan 18, 2022 0.4500 0.4500 0.4350 0.4500 80,000 +0.00(+0.00%)
Jan 17, 2022 0.4550 0.4550 0.4500 0.4500 6,029 -0.01(-1.10%)
Jan 14, 2022 0.4350 0.4550 0.4350 0.4550 176,488 +0.02(+3.41%)
Jan 13, 2022 0.4350 0.4400 0.4250 0.4400 22,500 +0.01(+1.15%)
Jan 12, 2022 0.4250 0.4400 0.4200 0.4350 87,800 +0.01(+2.35%)
Jan 11, 2022 0.4200 0.4250 0.4100 0.4250 67,000 +0.00(+0.00%)
Jan 10, 2022 0.4200 0.4300 0.4150 0.4250 659,000 +0.01(+1.19%)
Jan 07, 2022 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Jan 06, 2022 0.4200 0.4200 0.4150 0.4200 10,000 +0.00(+0.00%)
Jan 05, 2022 0.4000 0.4300 0.3900 0.4200 36,300 +0.02(+5.00%)
Jan 04, 2022 0.4100 0.4100 0.3950 0.4000 7,560 -0.02(-4.76%)
Dec 31, 2021 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 30, 2021 0.3900 0.3950 0.3900 0.3950 3,400 +0.01(+1.28%)
Dec 29, 2021 0.3950 0.3950 0.3900 0.3900 16,000 -0.01(-2.50%)
Dec 24, 2021 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 23, 2021 0.4150 0.4150 0.4150 0.4150 500 +0.01(+1.22%)
Dec 22, 2021 0.4100 0.4100 0.3850 0.4100 46,490 +0.00(+1.23%)
Dec 21, 2021 0.3950 0.4050 0.3900 0.4050 78,391 +0.01(+1.25%)
Dec 20, 2021 0.3900 0.4000 0.3800 0.4000 12,500 +0.01(+2.56%)
Dec 15, 2021 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 14, 2021 0.4000 0.4000 0.4000 0.4000 4,300 +0.00(+0.00%)
Dec 13, 2021 0.4000 0.4000 0.4000 0.4000 35,950 +0.00(+0.00%)
Dec 10, 2021 0.4200 0.4200 0.4000 0.4000 14,855 -0.02(-4.76%)
Dec 08, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 07, 2021 0.4150 0.4200 0.4100 0.4100 4,600 -0.01(-1.20%)
Dec 06, 2021 0.4150 0.4150 0.4150 0.4150 1,000 -0.01(-1.19%)
Dec 03, 2021 0.4100 0.4200 0.4000 0.4200 28,400 +0.01(+2.44%)
Dec 02, 2021 0.4150 0.4200 0.3900 0.4100 15,990 -0.01(-2.38%)
Dec 01, 2021 0.4400 0.4400 0.4200 0.4200 20,020 -0.02(-3.45%)
Nov 30, 2021 0.4450 0.4450 0.4350 0.4350 2,500 +0.01(+2.35%)
Nov 29, 2021 0.4200 0.4400 0.4200 0.4250 36,504 -0.01(-1.16%)
Nov 26, 2021 0.4400 0.4400 0.4300 0.4300 4,000 -0.02(-4.44%)
Nov 25, 2021 0.4100 0.4500 0.4100 0.4500 47,000 +0.05(+12.50%)
Nov 24, 2021 0.4350 0.4350 0.3900 0.4000 55,066 -0.03(-6.98%)
Nov 23, 2021 0.4400 0.4400 0.4250 0.4300 15,500 -0.01(-1.15%)
Nov 22, 2021 0.4500 0.4500 0.4300 0.4350 7,727 -0.02(-3.33%)
Nov 19, 2021 0.4500 0.4600 0.4400 0.4500 14,000 +0.01(+1.12%)
Nov 18, 2021 0.4550 0.4550 0.4450 0.4450 8,000 -0.01(-1.11%)
Nov 16, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Nov 15, 2021 0.4550 0.4550 0.4550 0.4550 4,215 -0.01(-1.09%)
Nov 12, 2021 0.4500 0.4600 0.4500 0.4600 112,980 +0.01(+2.22%)
Nov 11, 2021 0.4500 0.4500 0.4450 0.4500 5,075 +0.01(+2.27%)
Nov 10, 2021 0.4400 0.4400 13,500 -0.01(-1.12%)
Nov 09, 2021 0.4400 0.4450 0.4200 0.4450 28,400 +0.00(+0.00%)
Nov 08, 2021 0.4200 0.4450 0.3900 0.4450 201,040 +0.04(+11.25%)
Nov 05, 2021 0.4050 0.4050 0.3900 0.4000 31,000 -0.01(-2.44%)
Nov 04, 2021 0.3950 0.4150 0.3950 0.4100 6,000 +0.01(+3.80%)
Nov 03, 2021 0.3950 0.4000 0.3850 0.3950 56,930 -0.01(-1.25%)
Nov 02, 2021 0.3950 0.4000 0.3950 0.4000 4,000 +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.