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 (%)
Dec 30, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 29, 2016 0.5100 0.5100 0.5100 0.5100 20,030 +0.01(+1.23%)
Dec 28, 2016 0.5001 0.5038 0.5001 0.5038 9,030 -0.01(-2.36%)
Dec 27, 2016 0.5160 0.5160 0.5160 0.5160 570 +0.00(+0.00%)
Dec 23, 2016 0.5160 0.5160 0.5160 0 +0.01(+1.98%)
Dec 22, 2016 0.5060 0.5060 0.5060 0.5060 500 +0.02(+3.46%)
Dec 21, 2016 0.5272 0.5582 0.4660 0.4891 33,850 +0.03(+6.33%)
Dec 16, 2016 0.4600 0.4600 0.4600 0 +0.04(+10.34%)
Dec 15, 2016 0.4200 0.4200 0.4158 0.4169 30,200 -0.01(-1.67%)
Dec 14, 2016 0.4240 0.4240 0.4240 0.4240 20,000 -0.01(-3.31%)
Dec 09, 2016 0.4385 0.4385 0.4385 0 +0.01(+1.98%)
Dec 08, 2016 0.4350 0.4369 0.4300 0.4300 12,000 -0.01(-1.15%)
Dec 06, 2016 0.4350 0.4350 0.4350 0 -0.01(-2.70%)
Dec 05, 2016 0.4471 0.4471 0.4471 0.4471 1,000 -0.00(-0.62%)
Nov 30, 2016 0.4499 0.4499 0.4499 0 +0.04(+9.46%)
Nov 23, 2016 0.4110 0.4110 0.4110 0 -0.09(-17.50%)
Nov 22, 2016 0.4982 0.4982 0.4982 0.4982 150 +0.01(+1.67%)
Nov 21, 2016 0.4900 0.4900 0.4900 0.4900 2,000 -0.00(-0.79%)
Nov 18, 2016 0.4955 0.5000 0.4939 0.4939 23,000 +0.00(+0.63%)
Nov 17, 2016 0.5141 0.5141 0.4866 0.4908 8,334 -0.05(-8.72%)
Nov 15, 2016 0.5377 0.5377 0.5377 0 +0.00(+0.50%)
Nov 14, 2016 0.5400 0.5400 0.5190 0.5350 11,500 +0.01(+0.94%)
Nov 11, 2016 0.5864 0.5864 0.5300 0.5300 36,800 -0.01(-2.05%)
Nov 10, 2016 0.5415 0.5415 0.5231 0.5411 22,000 +0.00(+0.67%)
Nov 09, 2016 0.5300 0.5387 0.5300 0.5375 14,000 +0.00(+0.45%)
Nov 08, 2016 0.5371 0.5371 0.5351 0.5351 10,800 +0.00(+0.04%)
Nov 07, 2016 0.5183 0.5349 0.5183 0.5349 4,050 +0.00(+0.92%)
Nov 04, 2016 0.5180 0.5300 0.5180 0.5300 42,000 +0.02(+3.31%)
Nov 03, 2016 0.5398 0.5398 0.5130 0.5130 4,000 -0.09(-14.54%)
Nov 02, 2016 0.4898 0.6003 0.4839 0.6003 237,500 +0.12(+24.41%)
Oct 31, 2016 0.4825 0.4825 0.4825 0 +0.02(+4.94%)
Oct 28, 2016 0.4598 0.4598 0.4598 0.4598 1,250 +0.01(+1.68%)
Oct 27, 2016 0.4200 0.4522 0.4200 0.4522 24,750 +0.04(+11.02%)
Oct 26, 2016 0.4073 0.4073 0.4073 0.4073 7,000 -0.02(-5.72%)
Oct 25, 2016 0.4320 0.4320 0.4320 0.4320 25,000 +0.06(+14.62%)
Oct 24, 2016 0.3769 0.3769 0.3769 0.3769 100 +0.01(+4.12%)
Oct 20, 2016 0.3620 0.3620 0.3620 0 -0.02(-5.58%)
Oct 19, 2016 0.3560 0.3900 0.3560 0.3834 47,450 +0.02(+6.50%)
Oct 18, 2016 0.3699 0.3699 0.3600 0.3600 7,000 -0.02(-4.64%)
Oct 17, 2016 0.3775 0.3775 0.3775 0.3775 1,500 +0.01(+2.19%)
Oct 13, 2016 0.3694 0.3694 0.3694 0 -0.01(-2.79%)
Oct 12, 2016 0.3940 0.3940 0.3788 0.3800 25,500 -0.01(-2.56%)
Oct 11, 2016 0.3900 0.3900 0.3800 0.3900 63,000 +0.01(+2.63%)
Oct 07, 2016 0.3800 0.3800 0.3800 0 -0.00(-0.26%)
Oct 06, 2016 0.3950 0.3950 0.3810 0.3810 16,615 +0.00(+1.28%)
Oct 05, 2016 0.3900 0.3900 0.3762 0.3762 35,400 -0.02(-4.76%)
Oct 04, 2016 0.3999 0.3999 0.3837 0.3950 129,566 -0.05(-10.43%)
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.