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 (%)
Feb 28, 2018 0.3400 0.3400 0.3300 0.3400 136,290 +0.00(+0.00%)
Feb 27, 2018 0.3200 0.3450 0.3200 0.3400 106,500 +0.02(+4.62%)
Feb 26, 2018 0.3200 0.3250 0.3150 0.3250 163,000 +0.02(+4.84%)
Feb 23, 2018 0.3200 0.3200 0.3100 0.3100 70,350 -0.02(-4.62%)
Feb 22, 2018 0.3150 0.3350 0.3100 0.3250 148,710 +0.01(+1.56%)
Feb 21, 2018 0.3250 0.3250 0.3200 0.3200 96,790 -0.01(-3.03%)
Feb 20, 2018 0.3300 0.3350 0.3100 0.3300 53,000 +0.00(+0.00%)
Feb 16, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 15, 2018 0.3500 0.3500 0.3350 0.3500 129,500 +0.00(+0.00%)
Feb 14, 2018 0.3600 0.3600 0.3500 0.3500 47,500 +0.00(+0.00%)
Feb 13, 2018 0.3650 0.3650 0.3500 0.3500 50,900 -0.02(-5.41%)
Feb 12, 2018 0.3500 0.3800 0.3400 0.3700 134,850 +0.03(+10.45%)
Feb 09, 2018 0.3400 0.3400 0.3350 0.3350 3,200 -0.01(-1.47%)
Feb 08, 2018 0.3400 0.3400 0.3300 0.3400 34,100 -0.01(-2.86%)
Feb 07, 2018 0.3300 0.3300 0.3500 233,000 +0.02(+6.06%)
Feb 06, 2018 0.3500 0.3500 0.3050 0.3300 122,500 -0.03(-9.59%)
Feb 05, 2018 0.3500 0.3500 0.3650 52,000 +0.02(+4.29%)
Feb 02, 2018 0.3500 0.3650 0.3500 0.3500 138,120 +0.02(+6.06%)
Feb 01, 2018 0.3500 0.3650 0.3300 0.3300 88,300 -0.02(-5.71%)
Jan 31, 2018 0.3450 0.3500 0.3450 0.3500 79,000 +0.01(+2.94%)
Jan 30, 2018 0.3500 0.3600 0.3400 0.3400 69,900 -0.02(-5.56%)
Jan 29, 2018 0.3450 0.3600 0.3200 0.3600 1,036,350 +0.02(+4.35%)
Jan 26, 2018 0.3400 0.3500 0.3400 0.3450 13,100 +0.00(+1.47%)
Jan 25, 2018 0.3500 0.3500 0.3300 0.3400 74,500 -0.01(-2.86%)
Jan 24, 2018 0.3500 0.3500 0.3400 0.3500 67,400 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3500 0.3500 0.3500 26,375 +0.00(+0.00%)
Jan 22, 2018 0.3400 0.3650 0.3400 0.3500 87,100 +0.01(+1.45%)
Jan 19, 2018 0.3400 0.3450 0.3400 0.3450 46,700 +0.00(+1.47%)
Jan 18, 2018 0.3300 0.3400 0.3300 0.3400 64,375 +0.01(+3.03%)
Jan 17, 2018 0.3100 0.3300 0.3100 0.3300 48,600 +0.02(+6.45%)
Jan 16, 2018 0.3050 0.3200 0.3000 0.3100 197,500 -0.01(-1.59%)
Jan 15, 2018 0.3300 0.3300 0.3050 0.3150 103,500 -0.02(-4.55%)
Jan 12, 2018 0.3300 0.3350 0.3200 0.3300 68,000 +0.01(+1.54%)
Jan 11, 2018 0.3650 0.3650 0.3250 0.3250 154,550 -0.04(-12.16%)
Jan 10, 2018 0.3600 0.3750 0.3600 0.3700 125,440 -0.01(-1.33%)
Jan 09, 2018 0.3600 0.3750 0.3550 0.3750 105,592 +0.01(+2.74%)
Jan 08, 2018 0.3500 0.3750 0.3500 0.3650 44,000 +0.02(+7.35%)
Jan 05, 2018 0.3600 0.3600 0.3300 0.3400 59,200 -0.01(-4.23%)
Jan 04, 2018 0.3600 0.3600 0.3500 0.3550 15,500 -0.01(-1.39%)
Jan 03, 2018 0.3350 0.3750 0.3350 0.3600 337,100 +0.03(+9.09%)
Jan 02, 2018 0.3400 0.3400 0.3250 0.3300 108,100 +0.00(+0.00%)
Dec 29, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 28, 2017 0.3450 0.3500 0.3250 0.3500 25,392 +0.01(+1.45%)
Dec 27, 2017 0.3400 0.3450 0.3250 0.3450 67,600 +0.00(+1.47%)
Dec 22, 2017 0.3250 0.3400 0.3250 0.3400 81,700 +0.01(+1.49%)
Dec 21, 2017 0.3450 0.3500 0.3300 0.3350 76,500 -0.01(-2.90%)
Dec 20, 2017 0.3450 0.3500 0.3300 0.3450 89,500 +0.00(+1.47%)
Dec 19, 2017 0.3550 0.3700 0.3400 0.3400 77,200 -0.01(-2.86%)
Dec 18, 2017 0.3650 0.3650 0.3400 0.3500 76,800 -0.02(-5.41%)
Dec 15, 2017 0.3600 0.3850 0.3600 0.3700 54,563 +0.01(+2.78%)
Dec 14, 2017 0.3600 0.3600 0.3400 0.3600 32,500 -0.01(-1.37%)
Dec 13, 2017 0.3650 0.3650 0.3650 0.3650 13,500 +0.02(+4.29%)
Dec 12, 2017 0.3800 0.3850 0.3500 0.3500 51,430 -0.04(-9.09%)
Dec 11, 2017 0.3650 0.4000 0.3650 0.3850 148,200 +0.04(+10.00%)
Dec 08, 2017 0.3650 0.3650 0.3500 0.3500 20,000 +0.00(+0.00%)
Dec 07, 2017 0.3600 0.3600 0.3300 0.3500 148,700 -0.02(-4.11%)
Dec 06, 2017 0.3750 0.3750 0.3650 0.3650 18,500 -0.02(-3.95%)
Dec 05, 2017 0.3850 0.3900 0.3500 0.3800 64,700 -0.01(-1.30%)
Dec 04, 2017 0.3800 0.4000 0.3700 0.3850 95,650 -0.01(-1.28%)
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.