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 (%)
Mar 31, 2016 0.5300 0.5900 0.5100 0.5800 37,000 +0.05(+9.43%)
Mar 30, 2016 0.5100 0.5300 0.5100 0.5300 12,300 +0.02(+3.92%)
Mar 29, 2016 0.5000 0.5100 0.5000 0.5100 41,500 +0.02(+4.08%)
Mar 28, 2016 0.5000 0.5000 0.4800 0.4900 54,750 -0.01(-2.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 23, 2016 0.5000 0.5000 0.5000 0.5000 9,000 +0.02(+4.17%)
Mar 22, 2016 0.5000 0.5000 0.4600 0.4800 41,250 +0.01(+2.13%)
Mar 21, 2016 0.4800 0.4800 0.4700 0.4700 1,923 +0.01(+2.17%)
Mar 18, 2016 0.4700 0.4700 0.4600 0.4600 33,000 -0.01(-2.13%)
Mar 17, 2016 0.4900 0.4900 0.4600 0.4700 50,000 -0.02(-4.08%)
Mar 16, 2016 0.4650 0.5000 0.4650 0.4900 62,200 +0.02(+4.26%)
Mar 15, 2016 0.4800 0.4900 0.4500 0.4700 191,500 +0.00(+0.00%)
Mar 14, 2016 0.4600 0.4800 0.4500 0.4700 143,500 +0.00(+0.00%)
Mar 11, 2016 0.4750 0.4750 0.4600 0.4700 24,000 -0.02(-4.08%)
Mar 10, 2016 0.4700 0.4900 0.4600 0.4900 47,000 +0.02(+4.26%)
Mar 09, 2016 0.4700 0.4700 0.4700 0.4700 44,000 +0.00(+0.00%)
Mar 08, 2016 0.4700 0.4700 0.4600 0.4700 10,500 +0.00(+0.00%)
Mar 07, 2016 0.4900 0.4900 0.4650 0.4700 82,500 -0.03(-5.05%)
Mar 04, 2016 0.5000 0.4900 0.4950 25,500 -0.01(-1.00%)
Mar 03, 2016 0.5000 0.5300 0.5000 0.5000 21,000 -0.01(-1.96%)
Mar 02, 2016 0.5400 0.5400 0.4850 0.5100 71,000 -0.02(-3.77%)
Mar 01, 2016 0.5700 0.5700 0.5300 0.5300 84,790 -0.04(-7.02%)
Feb 29, 2016 0.5500 0.5800 0.5400 0.5700 78,500 +0.02(+3.64%)
Feb 26, 2016 0.5000 0.5500 0.5000 0.5500 34,600 +0.06(+12.24%)
Feb 25, 2016 0.5200 0.5200 0.4900 0.4900 56,500 -0.03(-5.77%)
Feb 24, 2016 0.5200 0.5300 0.5200 0.5200 47,000 +0.00(+0.00%)
Feb 23, 2016 0.5200 0.5300 0.5200 0.5200 35,500 +0.01(+1.96%)
Feb 22, 2016 0.5000 0.5100 0.4800 0.5100 61,500 +0.00(+0.00%)
Feb 19, 2016 0.5300 0.5300 0.5000 0.5100 37,600 +0.01(+2.00%)
Feb 18, 2016 0.5200 0.5500 0.4950 0.5000 72,500 +0.01(+1.01%)
Feb 17, 2016 0.4950 0.4950 0.4950 0.4950 11,000 -0.01(-1.00%)
Feb 16, 2016 0.5000 0.5100 0.5000 0.5000 11,500 +0.00(+0.00%)
Feb 12, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 11, 2016 0.5100 0.5100 0.4700 0.5000 113,500 +0.00(+0.00%)
Feb 10, 2016 0.5100 0.5100 0.5000 0.5000 26,500 -0.03(-5.66%)
Feb 09, 2016 0.5300 0.5300 0.5100 0.5300 12,333 +0.00(+0.00%)
Feb 08, 2016 0.5400 0.5400 0.5300 0.5300 19,700 -0.01(-1.85%)
Feb 05, 2016 0.5000 0.5500 0.5000 0.5400 146,500 +0.05(+9.09%)
Feb 04, 2016 0.4650 0.4950 0.4650 0.4950 164,500 +0.03(+5.32%)
Feb 03, 2016 0.4800 0.4800 0.4700 0.4700 30,000 +0.00(+1.08%)
Feb 02, 2016 0.4500 0.4800 0.4300 0.4650 51,000 +0.00(+0.00%)
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%)
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.