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 (%)
Jul 30, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jul 29, 2021 0.4550 0.4550 0.4550 0.4550 12,560 +0.01(+1.11%)
Jul 28, 2021 0.4550 0.4550 0.4500 0.4500 40,089 -0.01(-1.10%)
Jul 27, 2021 0.4550 0.4550 0.4550 0.4550 29,337 +0.00(+0.00%)
Jul 26, 2021 0.4600 0.4600 0.4550 0.4550 2,000 +0.00(+0.00%)
Jul 23, 2021 0.4650 0.4700 0.4550 0.4550 26,326 -0.01(-2.15%)
Jul 22, 2021 0.4600 0.4650 0.4600 0.4650 9,925 +0.01(+1.09%)
Jul 21, 2021 0.4750 0.4750 0.4600 0.4600 5,230 -0.02(-4.17%)
Jul 20, 2021 0.4850 0.4900 0.4600 0.4800 75,699 +0.02(+5.49%)
Jul 19, 2021 0.4800 0.4800 0.4500 0.4550 59,256 -0.03(-6.19%)
Jul 16, 2021 0.4750 0.4900 0.4600 0.4850 869,516 +0.01(+2.11%)
Jul 15, 2021 0.4550 0.4800 0.4550 0.4750 93,000 +0.00(+0.00%)
Jul 14, 2021 0.4800 0.4800 0.4650 0.4750 43,626 -0.01(-2.06%)
Jul 13, 2021 0.4700 0.5000 0.4700 0.4850 138,600 +0.02(+3.19%)
Jul 09, 2021 0.4700 0.4700 0.4700 2 -0.02(-4.08%)
Jul 08, 2021 0.4850 0.4950 0.4650 0.4900 66,525 +0.01(+1.03%)
Jul 07, 2021 0.4900 0.4900 0.4850 0.4850 11,393 -0.01(-2.02%)
Jul 06, 2021 0.5400 0.5400 0.4950 0.4950 77,821 -0.02(-2.94%)
Jul 05, 2021 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Jul 02, 2021 0.4850 0.5000 0.4750 0.5000 20,401 +0.02(+4.17%)
Jun 30, 2021 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Jun 29, 2021 0.5100 0.5100 0.4850 0.5100 147,030 +0.00(+0.00%)
Jun 28, 2021 0.5200 0.5400 0.4850 0.5100 61,325 +0.00(+0.00%)
Jun 25, 2021 0.5200 0.5200 0.5100 0.5100 11,100 +0.00(+0.00%)
Jun 24, 2021 0.5400 0.5400 0.5000 0.5100 30,301 -0.02(-3.77%)
Jun 23, 2021 0.4850 0.5500 0.4850 0.5300 462,523 +0.05(+10.42%)
Jun 22, 2021 0.4600 0.4800 0.4600 0.4800 537,500 +0.01(+3.23%)
Jun 21, 2021 0.4650 0.4800 0.4650 0.4650 46,300 +0.01(+1.09%)
Jun 18, 2021 0.4350 0.4600 0.4350 0.4600 175,346 +0.03(+5.75%)
Jun 17, 2021 0.4600 0.4600 0.4250 0.4350 72,500 -0.03(-5.43%)
Jun 16, 2021 0.4600 0.4750 0.4400 0.4600 279,875 +0.00(+0.00%)
Jun 15, 2021 0.4750 0.4750 0.4600 0.4600 181,020 -0.02(-4.17%)
Jun 14, 2021 0.4550 0.5000 0.4550 0.4800 211,435 +0.02(+4.35%)
Jun 11, 2021 0.4200 0.4800 0.4200 0.4600 208,815 +0.04(+9.52%)
Jun 10, 2021 0.4050 0.4300 0.4050 0.4200 277,879 +0.02(+5.00%)
Jun 09, 2021 0.4000 0.4050 0.3900 0.4000 109,750 +0.00(+0.00%)
Jun 08, 2021 0.3750 0.4150 0.3700 0.4000 541,520 +0.02(+5.26%)
Jun 07, 2021 0.3700 0.3900 0.3700 0.3800 153,000 +0.01(+2.70%)
Jun 04, 2021 0.3650 0.3700 0.3650 0.3700 34,850 +0.00(+0.00%)
Jun 03, 2021 35.50 0.3700 0.3550 0.3700 12,600,000 +0.01(+2.78%)
Jun 02, 2021 0.3500 0.3700 0.3450 0.3600 187,000 +0.01(+1.41%)
Jun 01, 2021 0.3500 0.3700 0.3500 0.3550 52,500 +0.01(+2.90%)
May 31, 2021 0.3650 0.3650 0.3300 0.3450 97,300 -0.02(-4.17%)
May 28, 2021 0.3550 0.3700 0.3500 0.3600 135,451 +0.00(+0.00%)
May 27, 2021 0.3550 0.3600 0.3550 0.3600 16,726 +0.00(+0.00%)
May 26, 2021 0.3800 0.3800 0.3600 0.3600 76,090 -0.02(-4.00%)
May 25, 2021 0.3750 0.3900 0.3650 0.3750 70,800 +0.01(+1.35%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2021 0.3800 0.3900 0.3700 0.3700 142,880 -0.01(-2.63%)
May 19, 2021 0.3800 0.3850 0.3750 0.3800 48,500 +0.00(+0.00%)
May 18, 2021 0.3800 0.3900 0.3800 0.3800 61,050 +0.01(+1.33%)
May 17, 2021 0.3700 0.3800 0.3700 0.3750 83,572 +0.00(+0.00%)
May 14, 2021 0.3750 0.4000 0.3750 0.3750 103,568 +0.01(+1.35%)
May 13, 2021 0.3750 0.3900 0.3700 0.3700 98,800 -0.01(-1.33%)
May 12, 2021 0.3750 0.3750 0.3600 0.3750 27,500 -0.01(-1.32%)
May 11, 2021 0.3750 0.3850 0.3750 0.3800 49,500 -0.01(-1.30%)
May 10, 2021 0.3850 0.3850 0.3700 0.3850 27,230 +0.01(+1.32%)
May 07, 2021 0.3850 0.3850 0.3750 0.3800 29,100 -0.01(-2.56%)
May 06, 2021 0.3850 0.3900 0.3750 0.3900 12,030 +0.01(+1.30%)
May 05, 2021 0.3900 0.3900 0.3850 0.3850 7,680 -0.01(-2.53%)
May 04, 2021 0.3950 0.4000 0.3950 0.3950 27,836 +0.01(+1.28%)
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.