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 31, 2020 0.3000 0.3200 0.3000 0.3200 133,891 +0.02(+6.67%)
Jan 30, 2020 0.2800 0.3000 0.2800 0.3000 74,834 +0.02(+9.09%)
Jan 29, 2020 0.2800 0.2800 0.2750 0.2750 18,200 -0.01(-3.51%)
Jan 28, 2020 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+0.00%)
Jan 27, 2020 0.2900 0.2900 0.2800 0.2850 63,000 +0.01(+3.64%)
Jan 24, 2020 0.2900 0.2900 0.2750 0.2750 100,136 -0.01(-3.51%)
Jan 23, 2020 0.2900 0.2900 0.2750 0.2850 56,400 -0.01(-1.72%)
Jan 22, 2020 0.2950 0.3000 0.2850 0.2900 27,500 +0.00(+0.00%)
Jan 21, 2020 0.2700 0.3000 0.2700 0.2900 76,000 +0.03(+11.54%)
Jan 20, 2020 0.2500 0.2750 0.2500 0.2600 177,830 +0.01(+4.00%)
Jan 17, 2020 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
Jan 16, 2020 0.2400 0.2500 0.2400 0.2500 39,000 +0.02(+8.70%)
Jan 14, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 13, 2020 0.2300 0.2400 0.2300 0.2400 12,000 +0.01(+6.67%)
Jan 10, 2020 0.2250 0.2300 0.2250 0.2250 23,499 +0.01(+2.27%)
Jan 09, 2020 0.2300 0.2300 0.2150 0.2200 712,000 -0.01(-4.35%)
Jan 08, 2020 0.2400 0.2400 0.2300 0.2300 26,000 -0.01(-4.17%)
Jan 07, 2020 0.2400 0.2450 0.2400 0.2400 33,000 -0.01(-2.04%)
Jan 02, 2020 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Dec 31, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 30, 2019 0.2350 0.2350 0.2200 0.2300 47,000 -0.00(-2.13%)
Dec 27, 2019 0.2350 0.2350 0.2200 0.2350 69,000 -0.01(-2.08%)
Dec 20, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Dec 19, 2019 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Dec 18, 2019 0.2550 0.2550 0.2500 0.2500 7,000 -0.01(-1.96%)
Dec 17, 2019 0.2400 0.2550 0.2400 0.2550 42,500 +0.02(+6.25%)
Dec 16, 2019 0.2350 0.2400 0.2250 0.2400 52,000 +0.00(+0.00%)
Dec 13, 2019 0.2300 0.2400 0.2300 0.2400 10,499 +0.01(+4.35%)
Dec 12, 2019 0.2400 0.2400 0.2300 0.2300 48,000 +0.00(+0.00%)
Dec 11, 2019 0.2300 0.2300 0.2300 0.2300 55,000 -0.00(-2.13%)
Dec 10, 2019 0.2350 0.2350 0.2350 0.2350 8,000 -0.02(-6.00%)
Dec 06, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 05, 2019 0.2350 0.2450 0.2200 0.2400 178,500 +0.02(+9.09%)
Dec 04, 2019 0.2100 0.2200 0.2000 0.2200 104,500 +0.00(+0.00%)
Dec 03, 2019 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Dec 02, 2019 0.2100 0.2200 0.1950 0.2150 108,103 +0.01(+4.88%)
Nov 28, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Nov 27, 2019 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Nov 26, 2019 0.2100 0.2100 0.2050 0.2050 2,000 -0.01(-2.38%)
Nov 25, 2019 0.2300 0.2300 0.2100 0.2100 25,500 -0.02(-6.67%)
Nov 22, 2019 0.2150 0.2250 0.2150 0.2250 16,000 +0.01(+4.65%)
Nov 21, 2019 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+2.38%)
Nov 20, 2019 0.2050 0.2100 0.2050 0.2100 33,000 +0.00(+0.00%)
Nov 19, 2019 0.2100 0.2100 0.2100 0.2100 27,500 +0.00(+0.00%)
Nov 18, 2019 0.2150 0.2150 0.2050 0.2100 11,000 -0.01(-2.33%)
Nov 14, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Nov 13, 2019 0.2100 0.2200 0.2100 0.2200 8,500 +0.02(+12.82%)
Nov 12, 2019 0.2000 0.2000 0.1950 0.1950 4,000 -0.01(-4.88%)
Nov 08, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 07, 2019 0.2100 0.2100 0.2000 0.2100 59,800 +0.00(+0.00%)
Nov 06, 2019 0.2200 0.2200 0.2100 0.2100 4,500 -0.01(-4.55%)
Nov 05, 2019 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Nov 04, 2019 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
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.