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 (%)
Nov 30, 2021 0.4450 0.4450 0.4350 0.4350 2,500 +0.01(+2.35%)
Nov 29, 2021 0.4200 0.4400 0.4200 0.4250 36,504 -0.01(-1.16%)
Nov 26, 2021 0.4400 0.4400 0.4300 0.4300 4,000 -0.02(-4.44%)
Nov 25, 2021 0.4100 0.4500 0.4100 0.4500 47,000 +0.05(+12.50%)
Nov 24, 2021 0.4350 0.4350 0.3900 0.4000 55,066 -0.03(-6.98%)
Nov 23, 2021 0.4400 0.4400 0.4250 0.4300 15,500 -0.01(-1.15%)
Nov 22, 2021 0.4500 0.4500 0.4300 0.4350 7,727 -0.02(-3.33%)
Nov 19, 2021 0.4500 0.4600 0.4400 0.4500 14,000 +0.01(+1.12%)
Nov 18, 2021 0.4550 0.4550 0.4450 0.4450 8,000 -0.01(-1.11%)
Nov 16, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Nov 15, 2021 0.4550 0.4550 0.4550 0.4550 4,215 -0.01(-1.09%)
Nov 12, 2021 0.4500 0.4600 0.4500 0.4600 112,980 +0.01(+2.22%)
Nov 11, 2021 0.4500 0.4500 0.4450 0.4500 5,075 +0.01(+2.27%)
Nov 10, 2021 0.4400 0.4400 13,500 -0.01(-1.12%)
Nov 09, 2021 0.4400 0.4450 0.4200 0.4450 28,400 +0.00(+0.00%)
Nov 08, 2021 0.4200 0.4450 0.3900 0.4450 201,040 +0.04(+11.25%)
Nov 05, 2021 0.4050 0.4050 0.3900 0.4000 31,000 -0.01(-2.44%)
Nov 04, 2021 0.3950 0.4150 0.3950 0.4100 6,000 +0.01(+3.80%)
Nov 03, 2021 0.3950 0.4000 0.3850 0.3950 56,930 -0.01(-1.25%)
Nov 02, 2021 0.3950 0.4000 0.3950 0.4000 4,000 +0.00(+0.00%)
Nov 01, 2021 0.4000 0.4000 0.3950 0.4000 26,234 +0.00(+0.00%)
Oct 29, 2021 0.4100 0.4100 0.3900 0.4000 114,900 -0.01(-2.44%)
Oct 28, 2021 0.4100 0.4100 0.4050 0.4100 7,528 +0.00(+0.00%)
Oct 27, 2021 0.4050 0.4100 0.4050 0.4100 27,334 +0.00(+0.00%)
Oct 26, 2021 0.4300 0.4100 16,259 -0.01(-2.38%)
Oct 25, 2021 0.4350 0.4350 0.4200 0.4200 8,527 -0.02(-3.45%)
Oct 22, 2021 0.4350 0.4350 0.4050 0.4350 38,819 +0.00(+0.00%)
Oct 21, 2021 0.4450 0.4450 0.4300 0.4350 16,027 -0.01(-2.25%)
Oct 20, 2021 0.4400 0.4450 0.4400 0.4450 8,000 -0.01(-1.11%)
Oct 19, 2021 0.4350 0.4500 0.4250 0.4500 37,500 +0.02(+3.45%)
Oct 18, 2021 0.4300 0.4350 0.4300 0.4350 6,347 +0.00(+0.00%)
Oct 15, 2021 0.4200 0.4400 0.4150 0.4350 105,480 +0.02(+3.57%)
Oct 14, 2021 0.4200 0.4300 0.4200 0.4200 97,999 +0.00(+0.00%)
Oct 13, 2021 0.4250 0.4250 0.4200 0.4200 7,000 -0.01(-1.18%)
Oct 12, 2021 0.4300 0.4300 0.4200 0.4250 26,500 -0.01(-2.30%)
Oct 08, 2021 0.4350 0.4350 0.4350 0 -0.02(-3.33%)
Oct 07, 2021 0.4300 0.4500 0.4300 0.4500 65,500 +0.03(+5.88%)
Oct 06, 2021 0.4350 0.4350 0.4150 0.4250 39,011 -0.01(-2.30%)
Oct 05, 2021 0.4100 0.4350 0.4000 0.4350 13,650 +0.03(+6.10%)
Oct 04, 2021 0.4000 0.4100 0.3950 0.4100 34,590 +0.01(+2.50%)
Oct 01, 2021 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Sep 30, 2021 0.4100 0.4100 0.4000 0.4000 12,500 +0.00(+0.00%)
Sep 29, 2021 0.4200 0.4200 0.4000 0.4000 16,500 -0.02(-4.76%)
Sep 28, 2021 0.4250 0.4300 0.4100 0.4200 73,500 -0.01(-2.33%)
Sep 27, 2021 0.4400 0.4400 0.4300 0.4300 18,550 +0.00(+0.00%)
Sep 24, 2021 0.4250 0.4500 0.4250 0.4300 32,000 +0.03(+7.50%)
Sep 23, 2021 0.4100 0.4100 0.3950 0.4000 13,000 -0.01(-1.23%)
Sep 22, 2021 0.4150 0.4150 0.4050 0.4050 4,000 -0.00(-1.22%)
Sep 21, 2021 0.4150 0.4200 0.4100 0.4100 8,300 -0.01(-2.38%)
Sep 20, 2021 0.4100 0.4200 0.3900 0.4200 12,925 +0.01(+2.44%)
Sep 17, 2021 0.4050 0.4150 0.3900 0.4100 17,590 +0.00(+1.23%)
Sep 16, 2021 0.4200 0.4300 0.3950 0.4050 122,258 +0.01(+1.25%)
Sep 15, 2021 0.4250 0.4250 0.3750 0.4000 187,625 -0.02(-5.88%)
Sep 14, 2021 0.4400 0.4400 0.4250 0.4250 84,900 -0.02(-3.41%)
Sep 13, 2021 0.4400 0.4450 0.4350 0.4400 6,500 +0.01(+1.15%)
Sep 10, 2021 0.4400 0.4400 0.4300 0.4350 222,160 +0.00(+0.00%)
Sep 09, 2021 0.4500 0.4500 0.4300 0.4350 7,361 +0.01(+1.16%)
Sep 08, 2021 0.4450 0.4450 0.4250 0.4300 37,200 -0.02(-3.37%)
Sep 07, 2021 0.4200 0.4450 0.4200 0.4450 18,506 +0.03(+5.95%)
Sep 03, 2021 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 02, 2021 0.4150 0.4200 0.4150 0.4200 386,600 +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.