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

Viscount Mining Corp (TSV: VML )

0.2200 -0.0050 (-2.22%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 0.2500 0.2500 0.2400 0.2400 16,542 -0.01(-4.00%)
Jun 29, 2017 0.2500 0.2500 0.2500 0.2500 601 +0.00(+0.00%)
Jun 28, 2017 0.2450 0.2500 0.2350 0.2500 42,000 +0.01(+4.17%)
Jun 27, 2017 0.2600 0.2600 0.2350 0.2400 37,500 -0.02(-7.69%)
Jun 26, 2017 0.2450 0.2600 0.2450 0.2600 77,220 +0.01(+4.00%)
Jun 23, 2017 0.2450 0.2500 0.2300 0.2500 42,500 +0.01(+4.17%)
Jun 22, 2017 0.2600 0.2700 0.2400 0.2400 57,040 -0.01(-2.04%)
Jun 21, 2017 0.2450 0.2500 0.2450 0.2450 31,000 +0.00(+0.00%)
Jun 20, 2017 0.2500 0.2500 0.2450 0.2450 68,500 -0.01(-2.00%)
Jun 19, 2017 0.2600 0.2750 0.2500 0.2500 208,300 +0.00(+0.00%)
Jun 16, 2017 0.2700 0.2700 0.2500 0.2500 107,900 -0.02(-7.41%)
Jun 15, 2017 0.2750 0.2750 0.2700 0.2700 3,270 -0.01(-1.82%)
Jun 14, 2017 0.2900 0.2900 0.2750 0.2750 19,501 -0.01(-1.79%)
Jun 13, 2017 0.2750 0.2900 0.2750 0.2800 38,680 +0.00(+0.00%)
Jun 12, 2017 0.2750 0.2800 0.2650 0.2800 5,533 +0.00(+0.00%)
Jun 09, 2017 0.2750 0.2800 0.2750 0.2800 21,400 +0.02(+7.69%)
Jun 08, 2017 0.2700 0.2800 0.2500 0.2600 123,460 +0.00(+0.00%)
Jun 07, 2017 0.2800 0.2800 0.2600 0.2600 57,000 -0.02(-5.45%)
Jun 06, 2017 0.2700 0.2750 0.2650 0.2750 53,987 +0.01(+1.85%)
Jun 05, 2017 0.2600 0.2700 0.2550 0.2700 15,000 +0.03(+10.20%)
Jun 02, 2017 0.2500 0.2500 0.2450 0.2450 55,000 -0.01(-2.00%)
Jun 01, 2017 0.2500 0.2550 0.2500 0.2500 18,000 +0.00(+0.00%)
May 31, 2017 0.2500 0.2500 0.2400 0.2500 51,022 +0.01(+2.04%)
May 30, 2017 0.2450 0.2600 0.2450 0.2450 160,270 +0.00(+0.00%)
May 29, 2017 0.2800 0.2800 0.2450 0.2450 121,250 -0.04(-14.04%)
May 26, 2017 0.2950 0.2950 0.2650 0.2850 106,580 -0.01(-1.72%)
May 25, 2017 0.2700 0.3000 0.2700 0.2900 122,500 +0.01(+3.57%)
May 24, 2017 0.2900 0.2950 0.2800 0.2800 56,480 -0.01(-3.45%)
May 23, 2017 0.2950 0.3000 0.2800 0.2900 64,100 +0.01(+1.75%)
May 19, 2017 0.2600 0.2850 0.2600 0.2850 53,500 +0.03(+14.00%)
May 18, 2017 0.2800 0.2800 0.2500 0.2500 97,369 -0.03(-9.09%)
May 17, 2017 0.2650 0.2900 0.2650 0.2750 182,700 +0.01(+3.77%)
May 16, 2017 0.2800 0.2800 0.2600 0.2650 93,720 -0.02(-5.36%)
May 15, 2017 0.3000 0.3050 0.2800 0.2800 105,500 -0.02(-6.67%)
May 12, 2017 0.2900 0.3050 0.2850 0.3000 48,000 +0.01(+1.69%)
May 11, 2017 0.3050 0.3150 0.2900 0.2950 113,409 -0.01(-1.67%)
May 10, 2017 0.2850 0.3000 0.2850 0.3000 21,820 +0.02(+5.26%)
May 09, 2017 0.2850 0.2850 0.2700 0.2850 8,350 +0.00(+0.00%)
May 08, 2017 0.3000 0.3000 0.2850 0.2850 5,600 +0.00(+1.79%)
May 05, 2017 0.3000 0.3000 0.2800 0.2800 51,500 -0.03(-9.68%)
May 04, 2017 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
May 03, 2017 0.3350 0.3350 0.3100 0.3100 49,593 -0.03(-7.46%)
May 02, 2017 0.3350 0.3400 0.3200 0.3350 53,200 +0.01(+1.52%)
May 01, 2017 0.3350 0.3350 0.3300 0.3300 40,500 -0.01(-1.49%)
Apr 28, 2017 0.3300 0.3450 0.3250 0.3350 52,751 +0.01(+1.52%)
Apr 27, 2017 0.3050 0.3300 0.3050 0.3300 113,200 +0.03(+8.20%)
Apr 26, 2017 0.3350 0.3350 0.3000 0.3050 53,100 -0.04(-10.29%)
Apr 25, 2017 0.3550 0.3550 0.3100 0.3400 144,153 -0.02(-5.56%)
Apr 24, 2017 0.3650 0.3700 0.3600 0.3600 20,000 -0.01(-1.37%)
Apr 21, 2017 0.3700 0.3700 0.3550 0.3650 81,766 +0.00(+0.00%)
Apr 20, 2017 0.3650 0.3700 0.3600 0.3650 22,547 +0.00(+0.00%)
Apr 19, 2017 0.3600 0.3700 0.3600 0.3650 41,500 +0.02(+4.29%)
Apr 18, 2017 0.3700 0.3850 0.3500 0.3500 119,350 -0.02(-4.11%)
Apr 17, 2017 0.3650 0.3700 0.3550 0.3650 53,550 +0.00(+0.00%)
Apr 13, 2017 0.3200 0.3700 0.3100 0.3650 215,520 +0.06(+19.67%)
Apr 12, 2017 0.3000 0.3200 0.3000 0.3050 69,000 +0.01(+1.67%)
Apr 11, 2017 0.3150 0.3200 0.3000 0.3000 79,100 -0.01(-1.64%)
Apr 10, 2017 0.3000 0.3200 0.3000 0.3050 194,718 +0.01(+3.39%)
Apr 07, 2017 0.2800 0.2950 0.2800 0.2950 182,500 +0.02(+7.27%)
Apr 06, 2017 0.2800 0.2800 0.2600 0.2750 127,090 +0.00(+0.00%)
Apr 05, 2017 0.2750 0.2800 0.2650 0.2750 104,700 -0.01(-1.79%)
Apr 04, 2017 0.2950 0.2950 0.2600 0.2800 482,600 -0.01(-3.45%)
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.