Skip to main content
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 (%)
Jan 30, 2015 0.2500 0.2500 0.2400 0.2500 14,250 +0.00(+0.00%)
Jan 29, 2015 0.2500 0.2650 0.2500 0.2500 7,000 -0.02(-5.66%)
Jan 28, 2015 0.2800 0.2800 0.2400 0.2650 28,107 -0.03(-10.17%)
Jan 27, 2015 0.2800 0.2950 0.2800 0.2950 5,000 +0.01(+5.36%)
Jan 26, 2015 0.2150 0.2800 0.2150 0.2800 20,085 +0.04(+16.67%)
Jan 22, 2015 0.2400 0.2400 0.2400 0 +0.04(+17.07%)
Jan 19, 2015 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jan 14, 2015 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 12, 2015 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jan 09, 2015 0.2400 0.2400 0.2400 0.2400 20,000 +0.04(+20.00%)
Jan 06, 2015 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jan 05, 2015 0.2050 0.2500 0.2050 0.2300 15,000 +0.03(+12.20%)
Jan 02, 2015 0.2150 0.2300 0.2050 0.2050 51,500 -0.01(-2.38%)
Dec 31, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 30, 2014 0.2050 0.2100 0.2050 0.2100 21,400 +0.00(+0.00%)
Dec 23, 2014 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Dec 22, 2014 0.2150 0.2150 0.2050 0.2050 32,000 -0.01(-4.65%)
Dec 19, 2014 0.2150 0.2150 0.2150 0.2150 46,500 +0.01(+7.50%)
Dec 18, 2014 0.1900 0.2000 0.1900 0.2000 52,600 -0.02(-9.09%)
Dec 17, 2014 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Dec 16, 2014 0.2200 0.2200 264,000 -0.01(-4.35%)
Dec 09, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 08, 2014 0.2200 0.2400 0.2100 0.2400 75,000 +0.00(+0.00%)
Dec 05, 2014 0.2650 0.2200 0.2400 13,000 -0.03(-9.43%)
Dec 04, 2014 0.2200 0.3000 0.2200 0.2650 668,000 +0.07(+32.50%)
Dec 02, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 01, 2014 0.1700 0.1900 0.1700 0.1900 90,000 +0.02(+11.76%)
Nov 28, 2014 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+0.00%)
Nov 27, 2014 0.1700 0.1700 0.1700 0.1700 80,000 +0.00(+0.00%)
Nov 26, 2014 0.1700 0.1700 0.1700 0.1700 20,000 -0.03(-15.00%)
Nov 21, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 19, 2014 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Nov 18, 2014 0.2100 0.2100 0.1500 0.1500 36,500 -0.05(-25.00%)
Nov 17, 2014 0.1700 0.2000 0.1700 0.2000 55,500 +0.01(+5.26%)
Nov 14, 2014 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Nov 12, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 11, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Nov 07, 2014 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 06, 2014 0.2500 0.2500 0.2200 0.2200 10,500 -0.03(-12.00%)
Nov 05, 2014 0.2250 0.2500 0.2250 0.2500 60,000 +0.02(+11.11%)
Nov 04, 2014 0.2100 0.2250 0.2100 0.2250 7,500 -0.01(-2.17%)
Oct 31, 2014 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Oct 30, 2014 0.2350 0.2350 0.2250 0.2250 12,000 -0.02(-10.00%)
Oct 29, 2014 0.2000 0.2500 0.2000 0.2500 102,500 +0.05(+25.00%)
Oct 28, 2014 0.1950 0.2000 0.1500 0.2000 116,500 +0.01(+2.56%)
Oct 24, 2014 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Oct 23, 2014 0.1700 0.2000 0.1700 0.2000 15,000 +0.00(+0.00%)
Oct 20, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 14, 2014 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 10, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 09, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Oct 08, 2014 0.1700 0.2000 0.1700 0.2000 7,000 +0.00(+0.00%)
Oct 07, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Oct 06, 2014 0.1900 0.2000 0.1800 0.2000 72,500 +0.01(+5.26%)
Oct 03, 2014 0.1900 0.1900 0.1900 0.1900 1,500 -0.02(-9.52%)
Oct 02, 2014 0.2100 0.2100 0.2100 0.2100 2,000 +0.02(+10.53%)
Sep 30, 2014 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Sep 26, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 22, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 18, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2014 0.1850 0.2200 0.1850 0.2000 10,300 +0.00(+0.00%)
Sep 16, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 11, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 09, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 08, 2014 0.2000 0.2000 0.2000 0.2000 1,500 -0.03(-13.04%)
Sep 04, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 03, 2014 0.2200 0.2300 0.2000 0.2300 19,000 -0.03(-11.54%)
Aug 29, 2014 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Aug 27, 2014 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Aug 26, 2014 0.2300 0.2300 0.2000 0.2000 27,500 -0.05(-20.00%)
Aug 25, 2014 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 22, 2014 0.2500 26,500 +0.00(+0.00%)
Aug 21, 2014 0.2400 0.2500 0.2400 0.2500 7,000 -0.04(-13.79%)
Aug 20, 2014 0.2900 0.2900 0.2900 0.2900 1,000 +0.04(+16.00%)
Aug 15, 2014 0.2500 0 +0.00(+0.00%)
Aug 12, 2014 0.2500 0 +0.01(+4.17%)
Aug 11, 2014 0.2400 0.2400 0.2400 0.2400 5,000 -0.01(-4.00%)
Aug 08, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.03(+13.64%)
Aug 07, 2014 0.2200 0.2200 0.2200 0.2200 2,500 -0.02(-8.33%)
Aug 06, 2014 0.2400 0.2400 0.2400 0.2400 7,500 +0.04(+20.00%)
Aug 05, 2014 0.2000 0.2000 0.2000 0.2000 13,000 -0.05(-20.00%)
Jul 29, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 28, 2014 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
Jul 25, 2014 0.2400 0.2400 0.2300 0.2300 11,250 -0.01(-4.17%)
Jul 24, 2014 0.2600 0.2600 0.2400 0.2400 10,500 +0.00(+0.00%)
Jul 23, 2014 0.2400 0.2500 0.2400 0.2400 20,750 -0.01(-4.00%)
Jul 22, 2014 0.2400 0.2500 0.2400 0.2500 30,000 +0.04(+19.05%)
Jul 21, 2014 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Jul 18, 2014 0.2400 0.2400 0.2100 0.2100 11,000 +0.00(+0.00%)
Jul 17, 2014 0.2100 0.2100 0.2100 0.2100 21,500 +0.00(+0.00%)
Jul 16, 2014 0.2000 0.2100 0.2000 0.2100 18,000 +0.00(+0.00%)
Jul 15, 2014 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Jul 14, 2014 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Jul 11, 2014 0.2000 0.2000 0.2000 0.2000 60,000 +0.00(+0.00%)
Jul 10, 2014 0.2000 0.2000 0.2000 0.2000 1,311,000 +0.00(+0.00%)
Jul 09, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jul 03, 2014 0.2000 0.2000 0 -0.03(-13.04%)
Jul 02, 2014 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jun 30, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 26, 2014 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 25, 2014 0.2050 0.2400 0.2000 0.2400 15,000 -0.01(-4.00%)
Jun 24, 2014 0.2050 0.2500 0.2050 0.2500 22,000 +0.01(+4.17%)
Jun 23, 2014 0.2400 0.2400 0.2300 0.2400 45,000 +0.04(+20.00%)
Jun 20, 2014 0.2000 0.2000 0.2000 0.2000 72,000 +0.00(+0.00%)
Jun 19, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jun 18, 2014 0.2000 0.2000 0.2000 0.2000 30,000 +0.00(+0.00%)
Jun 17, 2014 0.2000 0.2000 0.1950 0.2000 77,000 +0.00(+0.00%)
Jun 13, 2014 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jun 12, 2014 0.1950 0.1950 0.1950 0.1950 4,500 +0.05(+30.00%)
Jun 09, 2014 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jun 06, 2014 0.2000 0.2000 0.2000 0.2000 15,000 +0.04(+25.00%)
Jun 05, 2014 0.1600 0.1600 0.1600 0.1600 10,000 -0.08(-33.33%)
Jun 02, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
May 30, 2014 0.1900 0.2300 0.1900 0.2300 46,500 +0.04(+17.95%)
May 29, 2014 0.1700 0.1950 0.1700 0.1950 10,000 +0.02(+14.71%)
May 28, 2014 0.1500 0.1700 0.1150 0.1700 80,500 +0.02(+13.33%)
May 27, 2014 0.1700 0.1700 0.1500 0.1500 61,500 -0.02(-11.76%)
May 26, 2014 0.1700 0.1700 0.1700 0.1700 10,500 -0.04(-19.05%)
May 23, 2014 0.2100 0.2100 0.2100 0.2100 1,500 +0.03(+16.67%)
May 22, 2014 0.1800 0.1800 0.1800 0.1800 13,500 -0.02(-10.00%)
May 21, 2014 0.2000 0.2000 0.2000 0.2000 500 +0.02(+11.11%)
May 20, 2014 0.2000 0.2000 0.1800 0.1800 5,500 -0.05(-21.74%)
Apr 11, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Apr 08, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 07, 2014 0.2100 0.2100 0.2100 0.2100 2,000 -0.02(-8.70%)
Apr 03, 2014 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Apr 02, 2014 0.2150 0.2300 0.2100 0.2100 97,020 -0.01(-2.33%)
Apr 01, 2014 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
Mar 28, 2014 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 27, 2014 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Mar 26, 2014 0.2000 0.2000 0.2000 0.2000 20,000 -0.02(-9.09%)
Mar 25, 2014 0.2200 0.2200 0.1950 0.2200 11,000 +0.02(+10.00%)
Mar 24, 2014 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-9.09%)
Mar 21, 2014 0.2300 0.2300 0.1950 0.2200 12,000 +0.02(+12.82%)
Mar 20, 2014 0.2100 0.2100 0.1950 0.1950 15,000 -0.02(-11.36%)
Mar 19, 2014 0.2100 0.2200 0.2100 0.2200 40,000 -0.02(-8.33%)
Mar 17, 2014 0.2400 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Mar 13, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 11, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 10, 2014 0.2200 0.2200 0.2100 0.2100 25,000 -0.01(-4.55%)
Mar 07, 2014 0.2000 0.2200 0.2000 0.2200 15,000 +0.02(+10.00%)
Mar 06, 2014 0.1900 0.2000 0.1900 0.2000 60,000 +0.01(+5.26%)
Mar 05, 2014 0.2000 0.2000 0.1700 0.1900 100,000 -0.01(-5.00%)
Mar 03, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 28, 2014 0.2000 0.2300 0.2000 0.2000 224,000 +0.00(+0.00%)
Feb 27, 2014 0.1900 0.2000 0.1900 0.2000 105,000 +0.04(+21.21%)
Feb 26, 2014 0.1900 0.1900 0.1650 0.1650 30,000 -0.03(-15.38%)
Feb 25, 2014 0.1700 0.1950 0.1650 0.1950 30,000 -0.01(-2.50%)
Feb 24, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.03(+17.65%)
Feb 21, 2014 0.1950 0.2000 0.1700 0.1700 26,000 +0.00(+0.00%)
Feb 20, 2014 0.1700 0.1700 0.1700 0.1700 10,000 -0.03(-15.00%)
Feb 19, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 18, 2014 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+8.11%)
Feb 14, 2014 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Feb 13, 2014 0.1650 0.1700 0.1650 0.1700 89,000 +0.01(+3.03%)
Feb 12, 2014 0.1650 0.1700 0.1650 0.1650 52,500 +0.03(+22.22%)
Feb 11, 2014 0.1400 0.1400 0.1350 0.1350 20,000 -0.07(-32.50%)
Feb 10, 2014 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+11.11%)
Feb 07, 2014 0.1800 0.1800 0.1800 0.1800 4,000 -0.02(-10.00%)
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.