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

Viscount Mining Corp (TSV: VML )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 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 30, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 29, 2019 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
May 28, 2019 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
May 24, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 23, 2019 0.1900 0.1900 0.1900 0.1900 126,834 +0.01(+2.70%)
May 22, 2019 0.1850 0.1850 0.1850 0.1850 6,000 -0.01(-2.63%)
May 21, 2019 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+2.70%)
May 17, 2019 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 16, 2019 0.1900 0.1900 0.1900 0.1900 13,000 +0.00(+0.00%)
May 15, 2019 0.2000 0.2000 0.1800 0.1900 68,000 -0.01(-5.00%)
May 14, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
May 09, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 08, 2019 0.1950 0.1950 0.1850 0.1900 21,500 -0.01(-2.56%)
May 07, 2019 0.2000 0.2000 0.1950 0.1950 2,100 +0.00(+0.00%)
May 06, 2019 0.1850 0.1950 0.1800 0.1950 55,500 +0.01(+5.41%)
May 02, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 30, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 29, 2019 0.1850 0.1850 0.1850 0.1850 4,000 +0.01(+2.78%)
Apr 26, 2019 0.1800 0.1800 0.1750 0.1800 33,000 +0.00(+0.00%)
Apr 25, 2019 0.1800 0.1800 0.1800 0.1800 23,000 +0.00(+0.00%)
Apr 24, 2019 0.1800 0.1800 0.1800 0.1800 55,000 +0.00(+0.00%)
Apr 23, 2019 0.1800 0.1800 0.1750 0.1800 94,016 -0.01(-2.70%)
Apr 22, 2019 0.1800 0.1850 0.1800 0.1850 67,000 +0.00(+0.00%)
Apr 18, 2019 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Apr 17, 2019 0.1850 0.1850 0.1700 0.1700 234,000 -0.01(-8.11%)
Apr 15, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 12, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Apr 11, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+2.78%)
Apr 10, 2019 0.1850 0.1850 0.1800 0.1800 29,000 +0.00(+0.00%)
Apr 08, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 05, 2019 0.2000 0.2000 0.2000 0.2000 70,000 +0.02(+11.11%)
Apr 04, 2019 0.1950 0.1950 0.1800 0.1800 64,500 -0.02(-10.00%)
Apr 03, 2019 0.2000 0.2000 0.1950 0.2000 15,000 +0.00(+0.00%)
Apr 02, 2019 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Apr 01, 2019 0.2000 0.2000 0.2000 3 +0.00(+0.00%)
Mar 28, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 27, 2019 0.2000 0.2050 0.2000 0.2000 107,000 +0.01(+2.56%)
Mar 26, 2019 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Mar 25, 2019 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Mar 22, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 21, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Mar 19, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 18, 2019 0.2300 0.2300 0.1900 0.1900 151,500 -0.04(-17.39%)
Mar 15, 2019 0.2200 0.2300 0.2200 0.2300 4,763 +0.01(+4.55%)
Mar 14, 2019 0.2300 0.2300 0.2150 0.2200 20,000 -0.01(-4.35%)
Mar 13, 2019 0.2400 0.2400 0.2300 0.2300 16,000 -0.01(-4.17%)
Mar 12, 2019 0.2400 0.2400 0.2350 0.2400 54,500 -0.01(-2.04%)
Mar 11, 2019 0.2450 0.2450 0.2450 0.2450 6,500 +0.00(+0.00%)
Mar 08, 2019 0.2450 0.2450 0.2450 0.2450 23,499 +0.00(+0.00%)
Mar 07, 2019 0.2350 0.2450 0.2350 0.2450 45,500 +0.02(+11.36%)
Mar 06, 2019 0.2300 0.2300 0.2200 0.2200 20,500 -0.01(-4.35%)
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.