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, 2017 0.3000 0.3000 0.2850 0.3000 201,686 +0.00(+0.00%)
Mar 30, 2017 0.2800 0.3100 0.2800 0.3000 382,082 +0.04(+15.38%)
Mar 29, 2017 0.4050 0.4050 0.2600 0.2600 1,237,120 -0.15(-36.59%)
Mar 28, 2017 0.4100 0.4300 0.3900 0.4100 118,750 +0.02(+6.49%)
Mar 27, 2017 0.4400 0.4400 0.3700 0.3850 75,897 -0.05(-11.49%)
Mar 24, 2017 0.4350 0.4400 0.4350 0.4350 25,700 +0.01(+1.16%)
Mar 23, 2017 0.4650 0.4650 0.4200 0.4300 70,340 -0.03(-6.52%)
Mar 22, 2017 0.4700 0.4700 0.4500 0.4600 80,000 +0.00(+0.00%)
Mar 21, 2017 0.4900 0.4900 0.4600 0.4600 65,864 -0.03(-6.12%)
Mar 20, 2017 0.4850 0.4900 0.4700 0.4900 45,000 +0.00(+0.00%)
Mar 17, 2017 0.5000 0.5000 0.4750 0.4900 73,940 -0.01(-2.00%)
Mar 16, 2017 0.5000 0.5000 0.4700 0.5000 80,600 +0.00(+0.00%)
Mar 15, 2017 0.5300 0.5300 0.4900 0.5000 67,813 -0.03(-5.66%)
Mar 14, 2017 0.5100 0.5300 0.5000 0.5300 166,901 +0.00(+0.00%)
Mar 13, 2017 0.4800 0.5300 0.4700 0.5300 107,500 +0.05(+10.42%)
Mar 10, 2017 0.4500 0.4950 0.4400 0.4800 45,500 +0.03(+6.67%)
Mar 09, 2017 0.4900 0.4900 0.4500 0.4500 57,600 -0.04(-9.09%)
Mar 08, 2017 0.4850 0.4950 0.4850 0.4950 74,700 +0.02(+3.13%)
Mar 07, 2017 0.4800 0.4850 0.4500 0.4800 82,650 +0.00(+0.00%)
Mar 06, 2017 0.4800 0.4900 0.4600 0.4800 100,960 +0.01(+1.05%)
Mar 03, 2017 0.4550 0.5000 0.4300 0.4750 325,020 +0.02(+4.40%)
Mar 02, 2017 0.4700 0.5025 0.4500 0.4550 95,170 -0.02(-5.21%)
Mar 01, 2017 0.5200 0.5200 0.4750 0.4800 154,850 -0.03(-5.88%)
Feb 28, 2017 0.5000 0.5300 0.4950 0.5100 178,770 +0.01(+2.00%)
Feb 27, 2017 0.5400 0.5400 0.4900 0.5000 375,680 -0.05(-9.09%)
Feb 24, 2017 0.5600 0.5600 0.5300 0.5500 65,500 -0.02(-3.51%)
Feb 23, 2017 0.5600 0.5700 0.5500 0.5700 35,900 +0.01(+1.79%)
Feb 22, 2017 0.5600 0.5600 0.5600 0.5600 8,106 +0.00(+0.00%)
Feb 21, 2017 0.5700 0.5900 0.5500 0.5600 78,535 -0.01(-1.75%)
Feb 17, 2017 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Feb 16, 2017 0.6000 0.6000 0.5600 0.5600 164,186 -0.02(-3.45%)
Feb 15, 2017 0.5900 0.6000 0.5800 0.5800 30,101 -0.01(-1.69%)
Feb 14, 2017 0.5900 0.6000 0.5800 0.5900 106,852 +0.01(+1.72%)
Feb 13, 2017 0.5900 0.6000 0.5600 0.5800 164,755 -0.01(-1.69%)
Feb 10, 2017 0.5500 0.6100 0.5500 0.5900 439,390 +0.03(+5.36%)
Feb 09, 2017 0.5500 0.5700 0.5500 0.5600 40,130 +0.00(+0.00%)
Feb 08, 2017 0.5600 0.5700 0.5600 0.5600 98,250 -0.01(-1.75%)
Feb 07, 2017 0.6000 0.6000 0.5600 0.5700 55,100 -0.02(-3.39%)
Feb 06, 2017 0.5900 0.6000 0.5800 0.5900 62,080 +0.02(+3.51%)
Feb 03, 2017 0.5800 0.5900 0.5700 0.5700 16,100 +0.02(+3.64%)
Feb 02, 2017 0.6000 0.6000 0.5500 0.5500 64,500 -0.05(-8.33%)
Feb 01, 2017 0.6100 0.6100 0.5900 0.6000 15,500 -0.02(-3.23%)
Jan 31, 2017 0.6100 0.6200 0.5900 0.6200 77,100 +0.01(+1.64%)
Jan 30, 2017 0.6200 0.6200 0.5900 0.6100 31,170 +0.00(+0.00%)
Jan 27, 2017 0.6100 0.6100 0.5900 0.6100 10,000 +0.01(+1.67%)
Jan 26, 2017 0.6300 0.6300 0.6000 0.6000 76,909 -0.01(-1.64%)
Jan 25, 2017 0.6800 0.6800 0.6100 0.6100 81,500 -0.08(-11.59%)
Jan 24, 2017 0.7000 0.7000 0.6800 0.6900 72,500 -0.01(-1.43%)
Jan 23, 2017 0.7300 0.7300 0.6800 0.7000 36,500 -0.03(-4.11%)
Jan 20, 2017 0.7000 0.7300 0.6900 0.7300 45,780 +0.03(+4.29%)
Jan 19, 2017 0.7000 0.7200 0.6900 0.7000 82,300 +0.01(+1.45%)
Jan 18, 2017 0.6800 0.6900 0.6800 0.6900 66,750 +0.00(+0.00%)
Jan 17, 2017 0.6800 0.7000 0.6800 0.6900 73,000 +0.00(+0.00%)
Jan 16, 2017 0.6900 0.6900 0.6600 0.6900 30,000 +0.02(+2.99%)
Jan 13, 2017 0.6900 0.6900 0.6700 0.6700 50,100 -0.02(-2.90%)
Jan 12, 2017 0.6900 0.7100 0.6900 0.6900 75,600 +0.00(+0.00%)
Jan 11, 2017 0.6900 0.7000 0.6900 0.6900 31,750 +0.01(+1.47%)
Jan 10, 2017 0.7000 0.7000 0.6600 0.6800 28,000 -0.01(-1.45%)
Jan 09, 2017 0.7000 0.7000 0.6800 0.6900 63,000 -0.01(-1.43%)
Jan 06, 2017 0.7100 0.7100 0.6800 0.7000 50,500 -0.01(-1.41%)
Jan 05, 2017 0.7400 0.7400 0.7000 0.7100 88,500 -0.03(-4.05%)
Jan 04, 2017 0.7200 0.7400 0.7000 0.7400 55,400 +0.02(+2.78%)
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.