Skip to main content

Viscount Mining Corp (TSV: VML )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Dec 30, 2021 0.3900 0.3950 0.3900 0.3950 3,400 +0.01(+1.28%)
Dec 29, 2021 0.3950 0.3950 0.3900 0.3900 16,000 -0.01(-2.50%)
Dec 24, 2021 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 23, 2021 0.4150 0.4150 0.4150 0.4150 500 +0.01(+1.22%)
Dec 22, 2021 0.4100 0.4100 0.3850 0.4100 46,490 +0.00(+1.23%)
Dec 21, 2021 0.3950 0.4050 0.3900 0.4050 78,391 +0.01(+1.25%)
Dec 20, 2021 0.3900 0.4000 0.3800 0.4000 12,500 +0.01(+2.56%)
Dec 15, 2021 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 14, 2021 0.4000 0.4000 0.4000 0.4000 4,300 +0.00(+0.00%)
Dec 13, 2021 0.4000 0.4000 0.4000 0.4000 35,950 +0.00(+0.00%)
Dec 10, 2021 0.4200 0.4200 0.4000 0.4000 14,855 -0.02(-4.76%)
Dec 08, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Dec 07, 2021 0.4150 0.4200 0.4100 0.4100 4,600 -0.01(-1.20%)
Dec 06, 2021 0.4150 0.4150 0.4150 0.4150 1,000 -0.01(-1.19%)
Dec 03, 2021 0.4100 0.4200 0.4000 0.4200 28,400 +0.01(+2.44%)
Dec 02, 2021 0.4150 0.4200 0.3900 0.4100 15,990 -0.01(-2.38%)
Dec 01, 2021 0.4400 0.4400 0.4200 0.4200 20,020 -0.02(-3.45%)
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%)
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.