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 29, 2016 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Jan 28, 2016 0.4400 0.4400 0.4400 0.4400 13,000 +0.00(+0.00%)
Jan 27, 2016 0.4750 0.4750 0.4400 0.4400 33,300 -0.02(-4.35%)
Jan 26, 2016 0.4850 0.4850 0.4650 0.4600 38,000 -0.03(-6.12%)
Jan 25, 2016 0.4850 0.4900 0.4600 0.4900 43,500 +0.00(+0.00%)
Jan 22, 2016 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Jan 21, 2016 0.4900 0.5000 0.4700 0.4900 88,500 +0.02(+3.16%)
Jan 20, 2016 0.4500 0.4750 0.4400 0.4750 82,000 +0.02(+5.56%)
Jan 19, 2016 0.4500 0.4500 0.4400 0.4500 8,500 +0.00(+0.00%)
Jan 18, 2016 0.4550 0.4550 0.4500 0.4500 9,700 -0.01(-2.17%)
Jan 15, 2016 0.4750 0.4750 0.4600 0.4600 21,740 -0.01(-3.16%)
Jan 14, 2016 0.4850 0.4850 0.4250 0.4750 115,500 -0.01(-1.04%)
Jan 13, 2016 0.4950 0.4950 0.4800 0.4800 30,300 +0.01(+1.05%)
Jan 12, 2016 0.4950 0.4950 0.4750 0.4750 26,151 +0.00(+0.00%)
Jan 11, 2016 0.4850 0.4850 0.4750 0.4750 5,500 +0.01(+1.06%)
Jan 08, 2016 0.4900 0.5000 0.4700 0.4700 66,400 -0.02(-4.08%)
Jan 07, 2016 0.5000 0.5000 0.4900 0.4900 33,700 -0.01(-2.00%)
Jan 06, 2016 0.4950 0.5000 0.4900 0.5000 27,000 +0.01(+1.01%)
Jan 05, 2016 0.5000 0.5100 0.4950 0.4950 10,000 +0.00(+0.00%)
Jan 04, 2016 0.5000 0.5000 0.4950 0.4950 11,500 -0.01(-1.00%)
Dec 31, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 30, 2015 0.4950 0.5000 0.4950 0.5000 4,000 +0.00(+0.00%)
Dec 29, 2015 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Dec 24, 2015 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Dec 23, 2015 0.5000 0.5000 0.4950 0.4950 39,000 +0.00(+0.00%)
Dec 22, 2015 0.5000 0.5000 0.4950 0.4950 13,500 -0.01(-1.00%)
Dec 21, 2015 0.5000 0.5000 0.5000 0.5000 10,015 +0.00(+0.00%)
Dec 18, 2015 0.5000 0.5100 0.5000 0.5000 26,500 +0.01(+1.01%)
Dec 17, 2015 0.5000 0.5000 0.4700 0.4950 42,600 -0.04(-6.60%)
Dec 16, 2015 0.4850 0.5300 0.4700 0.5300 59,700 +0.04(+8.16%)
Dec 15, 2015 0.5000 0.5000 0.4800 0.4900 79,000 -0.01(-2.00%)
Dec 14, 2015 0.5300 0.5300 0.4900 0.5000 63,500 -0.03(-5.66%)
Dec 11, 2015 0.5500 0.5700 0.5100 0.5300 203,400 -0.03(-5.36%)
Dec 10, 2015 0.5500 0.5600 0.5400 0.5600 49,075 +0.00(+0.00%)
Dec 09, 2015 0.5700 0.5800 0.5500 0.5600 64,500 -0.03(-5.08%)
Dec 08, 2015 0.5800 0.5900 0.5700 0.5900 41,300 +0.01(+1.72%)
Dec 07, 2015 0.5900 0.5900 0.5800 0.5800 9,000 +0.00(+0.00%)
Dec 04, 2015 0.5800 0.5900 0.5500 0.5800 272,500 -0.01(-1.69%)
Dec 03, 2015 0.5800 0.6000 0.5500 0.5900 65,000 +0.00(+0.00%)
Dec 02, 2015 0.5900 0.6000 0.5900 0.5900 7,000 -0.01(-1.67%)
Dec 01, 2015 0.6000 0.6100 0.5900 0.6000 22,400 +0.00(+0.00%)
Nov 30, 2015 0.5300 0.6300 0.5300 0.6000 423,100 +0.05(+9.09%)
Nov 27, 2015 0.5100 0.5500 0.5000 0.5500 172,350 +0.02(+3.77%)
Nov 26, 2015 0.4900 0.5300 0.4900 0.5300 54,000 +0.04(+8.16%)
Nov 25, 2015 0.4950 0.4950 0.4850 0.4900 130,500 -0.01(-2.00%)
Nov 24, 2015 0.5000 0.5000 0.4900 0.5000 54,000 -0.01(-1.96%)
Nov 23, 2015 0.5100 24,400 -0.02(-3.77%)
Nov 20, 2015 0.5000 0.5400 0.4900 0.5300 100,000 +0.03(+6.00%)
Nov 19, 2015 0.4950 0.5000 0.4900 0.5000 61,000 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Nov 17, 2015 0.5000 0.5000 0.4800 0.5000 109,000 +0.00(+0.00%)
Nov 16, 2015 0.5000 0.5200 0.4900 0.5000 143,500 -0.03(-5.66%)
Nov 13, 2015 0.5000 0.5300 0.5000 0.5300 35,500 +0.01(+1.92%)
Nov 12, 2015 0.5000 0.5200 0.4900 0.5200 0 +0.02(+4.00%)
Nov 11, 2015 0.5100 0.5100 0.4950 0.5000 41,884 -0.01(-1.96%)
Nov 10, 2015 0.5000 0.5100 0.5000 0.5100 4,000 +0.00(+0.00%)
Nov 09, 2015 0.5000 0.5100 0.5000 0.5100 148,000 +0.01(+2.00%)
Nov 06, 2015 0.4850 0.5000 0.4850 0.5000 198,000 +0.01(+2.04%)
Nov 05, 2015 0.4850 0.5200 0.4800 0.4900 70,218 +0.02(+3.16%)
Nov 04, 2015 0.5000 0.5000 0.4650 0.4750 66,000 -0.03(-5.00%)
Nov 03, 2015 0.5000 0.5100 0.4800 0.5000 138,750 +0.01(+2.04%)
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.