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

Viscount Mining Corp (TSV: VML )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Sep 28, 2018 0.1950 0.1950 0.1900 0.1900 25,100 +0.01(+5.56%)
Sep 27, 2018 0.2000 0.2000 0.1800 0.1800 38,000 -0.02(-10.00%)
Sep 26, 2018 0.2100 0.2100 0.1900 0.2000 50,500 -0.00(-2.44%)
Sep 24, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Sep 20, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 19, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.01(+4.76%)
Sep 18, 2018 0.2200 0.2200 0.2100 0.2100 32,000 -0.02(-8.70%)
Sep 17, 2018 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-6.12%)
Sep 14, 2018 0.2200 0.2450 0.2150 0.2450 59,548 +0.02(+11.36%)
Sep 13, 2018 0.2400 0.2400 0.2200 0.2200 12,000 -0.03(-12.00%)
Sep 12, 2018 0.2300 0.2500 0.2300 0.2500 11,550 +0.02(+8.70%)
Sep 11, 2018 0.2400 0.2400 0.2150 0.2300 46,100 -0.02(-8.00%)
Sep 07, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 06, 2018 0.2450 0.2450 0.2400 0.2400 2,500 +0.01(+2.13%)
Sep 05, 2018 0.2350 0.2350 0.2350 0.2350 4,500 +0.00(+0.00%)
Sep 04, 2018 0.2300 0.2350 0.2300 0.2350 8,000 +0.01(+4.44%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Aug 30, 2018 0.2350 0.2400 0.2300 0.2400 55,000 +0.01(+6.67%)
Aug 29, 2018 0.2450 0.2450 0.2250 0.2250 61,000 -0.02(-8.16%)
Aug 28, 2018 0.2450 0.2450 0.2300 0.2450 34,450 +0.00(+0.00%)
Aug 27, 2018 0.2500 0.2600 0.2450 0.2450 66,300 +0.01(+4.26%)
Aug 24, 2018 0.2450 0.2450 0.2350 0.2350 10,700 -0.01(-4.08%)
Aug 23, 2018 0.2400 0.2450 0.2400 0.2450 48,000 +0.01(+6.52%)
Aug 22, 2018 0.2300 0.2300 0.2300 0.2300 136,500 +0.01(+2.22%)
Aug 20, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Aug 17, 2018 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-2.08%)
Aug 16, 2018 0.2350 0.2400 0.2350 0.2400 14,000 +0.01(+4.35%)
Aug 15, 2018 0.2300 0.2300 0.2300 0.2300 49,000 -0.00(-2.13%)
Aug 14, 2018 0.2400 0.2400 0.2300 0.2350 19,000 +0.00(+2.17%)
Aug 13, 2018 0.2400 0.2400 0.2300 0.2300 3,500 -0.01(-4.17%)
Aug 10, 2018 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Aug 09, 2018 0.2450 0.2450 0.2400 0.2400 10,499 +0.01(+2.13%)
Aug 08, 2018 0.2350 0.2350 0.2350 0.2350 20,000 -0.01(-4.08%)
Aug 03, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Aug 02, 2018 0.2450 0.2450 0.2300 0.2300 149,500 -0.02(-8.00%)
Aug 01, 2018 0.2500 0.2500 0.2500 0.2500 31,000 +0.00(+0.00%)
Jul 31, 2018 0.2500 0.2500 0.2500 0.2500 50,000 +0.00(+0.00%)
Jul 30, 2018 200 +0.00(+0.00%)
Jul 27, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Jul 25, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jul 24, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Jul 23, 2018 0.2500 0.2550 0.2450 0.2450 30,000 -0.01(-2.00%)
Jul 20, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Jul 19, 2018 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jul 18, 2018 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
Jul 17, 2018 0.2500 0.2500 0.2500 0.2500 16,000 -0.01(-1.96%)
Jul 16, 2018 0.2550 0.2600 0.2500 0.2550 22,000 +0.01(+2.00%)
Jul 13, 2018 0.2600 0.2600 0.2500 0.2500 30,000 -0.02(-5.66%)
Jul 12, 2018 0.2600 0.2650 0.2600 0.2650 11,000 +0.01(+1.92%)
Jul 11, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jul 10, 2018 0.2600 0.2600 0.2500 0.2500 2,000 -0.01(-3.85%)
Jul 09, 2018 0.2600 0.2600 0.2500 0.2600 32,150 +0.00(+0.00%)
Jul 06, 2018 0.2650 0.2650 0.2500 0.2600 56,200 +0.00(+0.00%)
Jul 05, 2018 0.2600 0.2600 0.2550 0.2600 44,500 +0.01(+4.00%)
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.