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

Viscount Mining Corp (OP: VLMGF )

0.1700 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 29, 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, 2021 0.2807 0.2854 0.2769 0.2854 64,500 -0.00(-0.04%)
Apr 29, 2021 0.2780 0.2858 0.2779 0.2855 114,476 +0.01(+3.82%)
Apr 28, 2021 0.2782 0.2865 0.2617 0.2750 119,525 -0.01(-2.59%)
Apr 27, 2021 0.2771 0.2823 0.2641 0.2823 24,897 -0.00(-1.29%)
Apr 26, 2021 0.2887 0.2887 0.2800 0.2860 33,114 -0.00(-0.90%)
Apr 23, 2021 0.2850 0.2886 0.2842 0.2886 13,600 -0.02(-5.07%)
Apr 22, 2021 0.2858 0.3040 0.2841 0.3040 4,224 +0.02(+5.41%)
Apr 21, 2021 0.2884 0.2988 0.2884 0.2884 10,024 +0.01(+4.91%)
Apr 20, 2021 0.2995 0.2995 0.2749 0.2749 11,750 -0.02(-8.09%)
Apr 19, 2021 0.2871 0.3000 0.2807 0.2991 58,004 -0.00(-0.30%)
Apr 16, 2021 0.2959 0.3000 0.2945 0.3000 8,500 +0.02(+6.69%)
Apr 15, 2021 0.3053 0.3053 0.2807 0.2812 45,000 -0.03(-8.73%)
Apr 14, 2021 0.2744 0.3081 0.2703 0.3081 50,514 +0.03(+10.04%)
Apr 13, 2021 0.2954 0.2954 0.2800 0.2800 3,689 +0.00(+0.36%)
Apr 12, 2021 0.3183 0.3199 0.2790 0.2790 695,851 -0.04(-12.70%)
Apr 09, 2021 0.3117 0.3196 0.3105 0.3196 100,800 +0.01(+2.67%)
Apr 08, 2021 0.3094 0.3147 0.3045 0.3113 63,880 +0.00(+0.29%)
Apr 07, 2021 0.3020 0.3252 0.3020 0.3104 240,813 +0.01(+3.47%)
Apr 06, 2021 0.2950 0.3020 0.2909 0.3000 43,483 +0.01(+3.06%)
Apr 05, 2021 0.2956 0.2956 0.2911 0.2911 1,523 -0.00(-1.32%)
Apr 01, 2021 0.3020 0.3020 0.2950 0.2950 3,500 -0.01(-2.32%)
Mar 31, 2021 0.3030 0.3030 0.2962 0.3020 8,166 +0.00(+0.37%)
Mar 30, 2021 0.2990 0.3009 0.2946 0.3009 53,522 +0.00(+1.48%)
Mar 29, 2021 0.2870 0.2965 0.2756 0.2965 41,348 +0.02(+5.48%)
Mar 26, 2021 0.2901 0.2901 0.2811 0.2811 47,600 -0.01(-1.78%)
Mar 25, 2021 0.2862 0.2862 0.2862 87 +0.00(+0.00%)
Mar 24, 2021 0.2944 0.2944 0.2862 0.2862 16,550 -0.01(-2.82%)
Mar 23, 2021 0.3000 0.3000 0.2886 0.2945 39,529 +0.01(+1.73%)
Mar 22, 2021 0.3121 0.3121 0.2895 0.2895 2,874 -0.02(-5.64%)
Mar 19, 2021 0.3009 0.3199 0.3009 0.3068 18,000 +0.01(+3.06%)
Mar 18, 2021 0.2977 0.2977 0.2977 0.2977 1,913 -0.01(-1.91%)
Mar 17, 2021 0.2904 0.3071 0.2873 0.3035 21,979 +0.02(+7.32%)
Mar 16, 2021 0.3137 0.3137 0.2828 0.2828 26,723 -0.03(-9.76%)
Mar 15, 2021 0.3100 0.3134 0.3041 0.3134 20,340 +0.02(+8.07%)
Mar 12, 2021 0.2809 0.2900 0.2792 0.2900 31,700 +0.00(+1.51%)
Mar 11, 2021 0.2836 0.2939 0.2836 0.2857 12,741 +0.01(+2.25%)
Mar 10, 2021 0.2773 0.2850 0.2770 0.2794 18,875 +0.00(+0.32%)
Mar 09, 2021 0.2858 0.2858 0.2785 0.2785 8,885 +0.00(+0.14%)
Mar 08, 2021 0.2725 0.2860 0.2725 0.2781 10,110 +0.00(+1.09%)
Mar 05, 2021 0.2910 0.2910 0.2701 0.2751 140,500 +0.01(+5.00%)
Mar 04, 2021 0.2887 0.2911 0.2620 0.2620 43,311 -0.03(-11.19%)
Mar 03, 2021 0.3012 0.3210 0.2950 0.2950 86,403 +0.00(+1.37%)
Mar 02, 2021 0.2809 0.2979 0.2809 0.2910 30,842 +0.01(+3.74%)
Mar 01, 2021 0.2836 0.2900 0.2700 0.2805 71,167 -0.01(-3.61%)
Feb 26, 2021 0.2991 0.2991 0.2843 0.2910 43,800 -0.01(-4.53%)
Feb 25, 2021 0.3120 0.3120 0.3048 0.3048 30,551 -0.01(-3.88%)
Feb 24, 2021 0.3310 0.3310 0.3090 0.3171 72,571 -0.00(-0.25%)
Feb 23, 2021 0.3087 0.3200 0.3053 0.3179 61,594 +0.01(+2.81%)
Feb 22, 2021 0.3192 0.3328 0.3092 0.3092 220,245 -0.02(-6.30%)
Feb 19, 2021 0.3300 0.3378 0.3300 0.3300 44,000 -0.01(-2.94%)
Feb 18, 2021 0.3379 0.3459 0.3300 0.3400 55,210 +0.01(+1.49%)
Feb 17, 2021 0.3350 0.3460 0.3278 0.3350 37,190 -0.01(-2.56%)
Feb 16, 2021 0.3255 0.3439 0.3255 0.3438 18,961 +0.00(+1.12%)
Feb 12, 2021 0.3375 0.3517 0.3375 0.3400 37,500 +0.00(+0.41%)
Feb 11, 2021 0.3470 0.3480 0.3348 0.3386 98,700 -0.01(-1.60%)
Feb 10, 2021 0.3426 0.3479 0.3426 0.3441 27,120 +0.00(+0.44%)
Feb 09, 2021 0.3537 0.3537 0.3368 0.3426 50,910 -0.00(-0.35%)
Feb 08, 2021 0.3650 0.3693 0.3414 0.3438 21,710 -0.01(-3.70%)
Feb 05, 2021 0.3400 0.3570 0.3400 0.3570 78,500 +0.01(+2.97%)
Feb 04, 2021 0.3698 0.3698 0.3400 0.3467 148,501 -0.01(-2.72%)
Feb 03, 2021 0.3558 0.3564 0.3400 0.3564 155,240 +0.01(+4.09%)
Feb 02, 2021 0.3562 0.3709 0.3400 0.3424 148,440 -0.01(-4.06%)
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.