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

Viscount Mining Corp (OP: VLMGF )

0.1900 +0.0185 (+10.79%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 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 (%)
May 31, 2022 0.2432 50 +0.01(+4.07%)
May 27, 2022 0.2341 0.2341 0.2296 0.2337 11,000 -0.01(-2.46%)
May 26, 2022 0.2434 0.2434 0.2361 0.2396 12,000 +0.01(+3.72%)
May 25, 2022 0.2261 0.2327 0.2261 0.2310 22,466 +0.01(+3.36%)
May 24, 2022 0.2219 0.2239 0.2217 0.2235 27,024 +0.00(+1.04%)
May 20, 2022 0.2212 0 -0.00(-0.14%)
May 19, 2022 0.2221 0.2250 0.2215 0.2215 8,000 -0.00(-1.99%)
May 17, 2022 0.2260 0 +0.01(+4.00%)
May 16, 2022 0.2200 0.2200 0.2163 0.2173 15,480 +0.01(+2.94%)
May 13, 2022 0.2142 0.2150 0.2021 0.2111 25,128 +0.00(+0.52%)
May 12, 2022 0.2150 0.2150 0.2088 0.2100 7,200 -0.00(-0.57%)
May 10, 2022 0.2112 0 -0.03(-12.18%)
May 09, 2022 0.2517 0.2646 0.2402 0.2405 45,000 -0.01(-2.75%)
May 06, 2022 0.2499 0.2500 0.2473 0.2473 13,824 -0.00(-1.04%)
May 05, 2022 0.2339 0.2500 0.2236 0.2499 66,980 +0.00(+2.00%)
May 04, 2022 0.2503 0.2522 0.2450 0.2450 9,624 -0.00(-0.73%)
May 03, 2022 0.2500 0.2500 0.2468 0.2468 6,000 +0.00(+0.33%)
May 02, 2022 0.2556 0.2559 0.2460 0.2460 410,980 -0.00(-1.76%)
Apr 29, 2022 0.2504 0.2504 0.2504 0.2504 5,000 -0.01(-3.69%)
Apr 28, 2022 0.2568 0.2646 0.2499 0.2600 96,374 -0.01(-3.70%)
Apr 27, 2022 0.2731 0.2731 0.2700 0.2700 2,500 +0.01(+1.89%)
Apr 26, 2022 0.2692 0.2692 0.2575 0.2650 8,579 -0.00(-0.90%)
Apr 25, 2022 0.2674 0.2674 0.2674 0.2674 1,000 +0.00(+0.04%)
Apr 22, 2022 0.2606 0.2751 0.2500 0.2673 93,200 -0.00(-1.07%)
Apr 21, 2022 0.2646 0.2741 0.2645 0.2702 64,426 -0.01(-2.81%)
Apr 20, 2022 0.2780 0.2780 0.2780 0.2780 2,500 +0.00(+0.94%)
Apr 19, 2022 0.2736 0.2872 0.2514 0.2754 60,990 +0.00(+0.22%)
Apr 18, 2022 0.2815 0.2815 0.2748 0.2748 12,447 -0.01(-2.55%)
Apr 14, 2022 0.2900 0.2900 0.2800 0.2820 28,656 -0.01(-2.76%)
Apr 13, 2022 0.2845 0.2909 0.2840 0.2900 39,600 -0.00(-0.89%)
Apr 12, 2022 0.2927 0.2927 0.2926 0.2926 8,000 +0.00(+0.90%)
Apr 11, 2022 0.2971 0.2971 0.2900 0.2900 20,021 -0.01(-3.97%)
Apr 08, 2022 0.2831 0.3021 0.2779 0.3020 14,430 +0.01(+4.93%)
Apr 07, 2022 0.2900 0.2900 0.2878 0.2878 9,100 -0.02(-7.01%)
Apr 05, 2022 0.3095 0 +0.00(+1.38%)
Apr 04, 2022 0.2985 0.3143 0.2985 0.3053 12,750 -0.01(-2.86%)
Apr 01, 2022 0.3144 0.3144 0.3143 0.3143 11,000 -0.01(-1.97%)
Mar 30, 2022 0.3206 60 +0.01(+3.09%)
Mar 29, 2022 0.3209 0.3209 0.3105 0.3110 7,049 -0.01(-2.81%)
Mar 28, 2022 0.3124 0.3200 0.3124 0.3200 7,519 -0.00(-0.16%)
Mar 25, 2022 0.3250 0.3250 0.3205 0.3205 3,033 -0.00(-1.48%)
Mar 24, 2022 0.3300 0.3300 0.3253 0.3253 10,500 +0.00(+0.34%)
Mar 23, 2022 0.3242 0.3242 0.3242 0.3242 1,000 -0.00(-0.49%)
Mar 22, 2022 0.3300 0.3339 0.3258 0.3258 24,400 +0.01(+3.49%)
Mar 21, 2022 0.3203 0.3250 0.3148 0.3148 25,024 -0.00(-0.32%)
Mar 18, 2022 0.3158 0.3158 0.3158 0.3158 1,900 -0.01(-2.62%)
Mar 17, 2022 0.3262 0.3262 0.3243 0.3243 11,000 +0.00(+1.34%)
Mar 11, 2022 0.3200 0 +0.01(+2.07%)
Mar 10, 2022 0.3131 0.3149 0.3131 0.3135 22,263 +0.00(+0.42%)
Mar 09, 2022 0.3100 0.3122 0.3043 0.3122 44,350 +0.00(+0.74%)
Mar 08, 2022 0.3150 0.3160 0.3099 0.3099 68,968 -0.02(-5.17%)
Mar 07, 2022 0.3000 0.3268 0.3000 0.3268 12,272 +0.01(+3.09%)
Mar 04, 2022 0.3023 0.3170 0.3023 0.3170 30,500 -0.01(-4.11%)
Mar 03, 2022 0.3313 0.3313 0.3062 0.3306 218,477 -0.01(-2.76%)
Mar 02, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+2.84%)
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.