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 (%)
Apr 30, 2020 0.1935 0.2155 0.1935 0.2155 101,950 -0.00(-1.69%)
Apr 29, 2020 0.2192 0.2192 0.2192 0.2192 1,000 +0.02(+10.37%)
Apr 28, 2020 0.1986 0.1986 0.1986 0.1986 5,000 -0.02(-8.56%)
Apr 27, 2020 0.2172 0.2172 0.2172 0.2172 1,500 -0.01(-4.65%)
Apr 24, 2020 0.2278 0.2278 0.2278 0.2278 100 -0.01(-4.00%)
Apr 22, 2020 0.2373 0.2373 0.2373 0 +0.02(+8.90%)
Apr 20, 2020 0.2179 0.2179 0.2179 0 +0.00(+0.93%)
Apr 17, 2020 0.2159 0.2159 0.2159 0.2159 600 +0.02(+7.52%)
Apr 16, 2020 0.2075 0.2075 0.2008 0.2008 20,000 -0.02(-7.68%)
Apr 14, 2020 0.2175 0.2175 0.2175 0 -0.02(-9.37%)
Apr 13, 2020 0.2400 0.2400 0.2400 0.2400 100 +0.01(+2.13%)
Apr 09, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Apr 08, 2020 0.2300 0.2300 0.2300 0.2300 132 +0.00(+1.46%)
Apr 07, 2020 0.2364 0.2457 0.2200 0.2267 26,033 -0.01(-3.04%)
Apr 06, 2020 0.2262 0.2368 0.2262 0.2338 21,333 +0.02(+11.33%)
Apr 03, 2020 0.2156 0.2156 0.2100 0.2100 6,200 +0.02(+10.82%)
Apr 02, 2020 0.1895 0.1895 0.1895 18 +0.00(+0.00%)
Mar 27, 2020 0.1895 0.1895 0.1895 0 -0.02(-10.61%)
Mar 26, 2020 0.2142 0.2142 0.2079 0.2120 59,150 -0.03(-12.14%)
Mar 24, 2020 0.2413 0.2413 0.2413 0 +0.02(+10.94%)
Mar 23, 2020 0.2175 0.2175 0.2175 0.2175 4,500 +0.02(+9.52%)
Mar 20, 2020 0.2056 0.2056 0.1986 0.1986 17,100 +0.07(+48.88%)
Mar 19, 2020 0.1334 0.1334 0.1334 10 +0.00(+0.00%)
Mar 18, 2020 0.2024 0.2024 0.1333 0.1334 348,839 -0.03(-16.63%)
Mar 16, 2020 0.1600 0.1600 0.1600 0 -0.06(-26.50%)
Mar 13, 2020 0.2109 0.2177 0.2100 0.2177 27,400 -0.00(-1.80%)
Mar 12, 2020 0.2400 0.2400 0.2207 0.2217 19,649 -0.03(-11.32%)
Mar 10, 2020 0.2500 0.2500 0.2500 0 +0.02(+7.43%)
Mar 09, 2020 0.2389 0.2389 0.2327 0.2327 9,600 -0.02(-9.21%)
Mar 06, 2020 0.2563 0.2563 0.2563 0.2563 1,500 +0.01(+2.52%)
Mar 05, 2020 0.2500 0.2500 0.2400 0.2500 7,500 +0.00(+1.09%)
Mar 04, 2020 0.2473 0.2473 0.2473 50 +0.00(+0.00%)
Mar 03, 2020 0.2392 0.2474 0.2171 0.2473 45,804 +0.02(+6.92%)
Mar 02, 2020 0.2115 0.2313 0.2041 0.2313 83,000 +0.02(+10.14%)
Feb 28, 2020 0.2256 0.2359 0.1995 0.2100 105,800 -0.02(-10.10%)
Feb 27, 2020 0.2336 0.2336 0.2336 0.2336 1,000 -0.01(-5.62%)
Feb 26, 2020 0.2435 0.2550 0.2397 0.2475 102,785 -0.01(-2.33%)
Feb 25, 2020 0.2484 0.2534 0.2484 0.2534 32,206 +0.01(+5.19%)
Feb 24, 2020 0.2404 0.2448 0.2370 0.2409 63,770 -0.00(-1.67%)
Feb 21, 2020 0.2417 0.2450 0.2375 0.2450 78,700 +0.01(+2.51%)
Feb 18, 2020 0.2390 0.2390 0.2390 0 -0.00(-1.04%)
Feb 14, 2020 0.2415 0.2415 0.2415 0.2415 2,900 -0.00(-0.62%)
Feb 13, 2020 0.2500 0.2500 0.2429 0.2430 21,500 +0.01(+5.01%)
Feb 12, 2020 0.2385 0.2475 0.2314 0.2314 128,501 -0.02(-6.58%)
Feb 10, 2020 0.2477 0.2477 0.2477 0 +0.02(+7.18%)
Feb 07, 2020 0.2500 0.2580 0.2311 0.2311 16,000 -0.01(-5.48%)
Feb 06, 2020 0.2483 0.2483 0.2445 0.2445 10,000 -0.01(-3.51%)
Feb 05, 2020 0.2534 0.2534 0.2534 0.2534 7,692 +0.00(+1.36%)
Feb 04, 2020 0.2500 0.2500 0.2500 0.2500 43,000 +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.