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, 2016 0.4619 0.4678 0.4619 0.4678 4,800 +0.03(+5.84%)
May 26, 2016 0.4420 0.4420 0.4420 0 +0.02(+5.49%)
May 25, 2016 0.4190 0.4190 0.4190 0.4190 1,500 +0.02(+3.88%)
May 24, 2016 0.4300 0.4300 0.4033 0.4033 5,600 -0.02(-3.97%)
May 23, 2016 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
May 20, 2016 0.4300 0.4300 0.4300 0.4300 4,000 +0.05(+13.76%)
May 13, 2016 0.3780 0.3780 0.3780 0 +0.02(+4.13%)
May 10, 2016 0.3630 0.3630 0.3630 0 +0.01(+2.25%)
May 09, 2016 0.3660 0.3660 0.3471 0.3550 59,400 -0.02(-5.76%)
May 06, 2016 0.3767 0.3767 0.3767 0.3767 300 -0.00(-0.87%)
May 05, 2016 0.3870 0.3870 0.3800 0.3800 13,154 -0.01(-1.58%)
May 03, 2016 0.3861 0.3861 0.3861 0 +0.00(+0.29%)
May 02, 2016 0.3850 0.3850 0.3850 0.3850 1,500 -0.02(-4.23%)
Apr 29, 2016 0.4020 0.4020 0.4020 0.4020 5,579 +0.01(+3.10%)
Apr 25, 2016 0.3899 0.3899 0.3899 0 -0.00(-0.03%)
Apr 21, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.89%)
Apr 19, 2016 0.3975 0.3975 0.3975 0 -0.00(-0.63%)
Apr 18, 2016 0.4000 0.4000 0.4000 0.4000 15,000 +0.01(+2.56%)
Apr 15, 2016 0.4050 0.4050 0.3900 0.3900 2,500 -0.01(-3.44%)
Apr 13, 2016 0.4039 0.4039 0.4039 0 +0.01(+2.25%)
Apr 11, 2016 0.3950 0.3950 0.3950 0 -0.02(-3.87%)
Apr 08, 2016 0.4124 0.4200 0.4109 0.4109 11,800 +0.01(+1.46%)
Apr 07, 2016 0.3750 0.4050 0.3700 0.4050 76,000 +0.02(+5.25%)
Apr 06, 2016 0.3905 0.3905 0.3848 0.3848 1,585 -0.06(-14.28%)
Apr 04, 2016 0.4489 0.4489 0.4489 0 +0.05(+11.64%)
Apr 01, 2016 0.4287 0.4290 0.4000 0.4021 7,450 -0.01(-2.17%)
Mar 31, 2016 0.4110 0.4110 0.4110 0.4110 500 +0.04(+12.08%)
Mar 28, 2016 0.3667 0.3667 0.3667 0 -0.01(-2.21%)
Mar 24, 2016 0.3750 0.3750 0.3750 0 -0.01(-2.01%)
Mar 23, 2016 0.3800 0.3858 0.3800 0.3827 13,000 +0.01(+3.43%)
Mar 22, 2016 0.3800 0.3800 0.3700 0.3700 7,500 +0.02(+4.23%)
Mar 21, 2016 0.3550 0.3550 0.3550 0.3550 5,000 -0.01(-1.63%)
Mar 17, 2016 0.3609 0.3609 0.3609 0 -0.01(-3.76%)
Mar 16, 2016 0.3650 0.3750 0.3650 0.3750 9,000 +0.02(+5.63%)
Mar 15, 2016 0.3550 0.3550 0.3450 0.3550 4,500 +0.01(+1.43%)
Mar 14, 2016 0.3500 0.3500 0.3450 0.3500 6,000 -0.00(-0.57%)
Mar 11, 2016 0.3597 0.3597 0.3520 0.3520 21,500 +0.00(+0.57%)
Mar 10, 2016 0.3500 0.3500 0.3500 0.3500 16,500 +0.01(+2.04%)
Mar 07, 2016 0.3430 0.3430 0.3430 0 -0.04(-10.21%)
Mar 04, 2016 0.3820 0.3820 0.3820 0.3820 3,500 +0.00(+0.53%)
Mar 03, 2016 0.3800 0.3800 0.3800 0.3800 1,100 -0.03(-7.32%)
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.