Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Mining Corp (TSV: VML )

0.2100 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 13, 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 (%)
Jul 31, 2017 0.2500 0.2500 0.2400 0.2500 39,000 +0.00(+0.00%)
Jul 28, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.01(+2.04%)
Jul 27, 2017 0.2450 0.2450 0.2450 0.2450 29,100 +0.00(+0.00%)
Jul 26, 2017 0.2450 0.2450 0.2450 0.2450 9,000 +0.01(+6.52%)
Jul 25, 2017 0.2550 0.2550 0.2300 0.2300 40,000 -0.02(-8.00%)
Jul 24, 2017 0.2450 0.2500 0.2450 0.2500 90,300 +0.01(+2.04%)
Jul 21, 2017 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+2.08%)
Jul 20, 2017 0.2400 0.2400 0.2300 0.2400 8,000 +0.01(+4.35%)
Jul 19, 2017 0.2400 0.2400 0.2300 0.2300 4,300 -0.01(-6.12%)
Jul 18, 2017 0.2500 0.2500 0.2450 0.2450 21,780 -0.01(-2.00%)
Jul 17, 2017 0.2450 0.2500 0.2450 0.2500 19,000 +0.03(+13.64%)
Jul 14, 2017 0.2300 0.2400 0.2200 0.2200 23,000 +0.00(+0.00%)
Jul 13, 2017 0.2300 0.2300 0.2200 0.2200 10,920 -0.01(-2.22%)
Jul 12, 2017 0.2250 0.2250 0.2250 0.2250 8,000 +0.01(+2.27%)
Jul 11, 2017 0.2200 0.2200 0.2200 0.2200 11,400 +0.00(+0.00%)
Jul 10, 2017 0.2250 0.2250 0.2150 0.2200 74,205 -0.01(-2.22%)
Jul 07, 2017 0.2500 0.2500 0.2200 0.2250 66,500 -0.02(-10.00%)
Jul 06, 2017 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jul 04, 2017 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 30, 2017 0.2500 0.2500 0.2400 0.2400 16,542 -0.01(-4.00%)
Jun 29, 2017 0.2500 0.2500 0.2500 0.2500 601 +0.00(+0.00%)
Jun 28, 2017 0.2450 0.2500 0.2350 0.2500 42,000 +0.01(+4.17%)
Jun 27, 2017 0.2600 0.2600 0.2350 0.2400 37,500 -0.02(-7.69%)
Jun 26, 2017 0.2450 0.2600 0.2450 0.2600 77,220 +0.01(+4.00%)
Jun 23, 2017 0.2450 0.2500 0.2300 0.2500 42,500 +0.01(+4.17%)
Jun 22, 2017 0.2600 0.2700 0.2400 0.2400 57,040 -0.01(-2.04%)
Jun 21, 2017 0.2450 0.2500 0.2450 0.2450 31,000 +0.00(+0.00%)
Jun 20, 2017 0.2500 0.2500 0.2450 0.2450 68,500 -0.01(-2.00%)
Jun 19, 2017 0.2600 0.2750 0.2500 0.2500 208,300 +0.00(+0.00%)
Jun 16, 2017 0.2700 0.2700 0.2500 0.2500 107,900 -0.02(-7.41%)
Jun 15, 2017 0.2750 0.2750 0.2700 0.2700 3,270 -0.01(-1.82%)
Jun 14, 2017 0.2900 0.2900 0.2750 0.2750 19,501 -0.01(-1.79%)
Jun 13, 2017 0.2750 0.2900 0.2750 0.2800 38,680 +0.00(+0.00%)
Jun 12, 2017 0.2750 0.2800 0.2650 0.2800 5,533 +0.00(+0.00%)
Jun 09, 2017 0.2750 0.2800 0.2750 0.2800 21,400 +0.02(+7.69%)
Jun 08, 2017 0.2700 0.2800 0.2500 0.2600 123,460 +0.00(+0.00%)
Jun 07, 2017 0.2800 0.2800 0.2600 0.2600 57,000 -0.02(-5.45%)
Jun 06, 2017 0.2700 0.2750 0.2650 0.2750 53,987 +0.01(+1.85%)
Jun 05, 2017 0.2600 0.2700 0.2550 0.2700 15,000 +0.03(+10.20%)
Jun 02, 2017 0.2500 0.2500 0.2450 0.2450 55,000 -0.01(-2.00%)
Jun 01, 2017 0.2500 0.2550 0.2500 0.2500 18,000 +0.00(+0.00%)
May 31, 2017 0.2500 0.2500 0.2400 0.2500 51,022 +0.01(+2.04%)
May 30, 2017 0.2450 0.2600 0.2450 0.2450 160,270 +0.00(+0.00%)
May 29, 2017 0.2800 0.2800 0.2450 0.2450 121,250 -0.04(-14.04%)
May 26, 2017 0.2950 0.2950 0.2650 0.2850 106,580 -0.01(-1.72%)
May 25, 2017 0.2700 0.3000 0.2700 0.2900 122,500 +0.01(+3.57%)
May 24, 2017 0.2900 0.2950 0.2800 0.2800 56,480 -0.01(-3.45%)
May 23, 2017 0.2950 0.3000 0.2800 0.2900 64,100 +0.01(+1.75%)
May 19, 2017 0.2600 0.2850 0.2600 0.2850 53,500 +0.03(+14.00%)
May 18, 2017 0.2800 0.2800 0.2500 0.2500 97,369 -0.03(-9.09%)
May 17, 2017 0.2650 0.2900 0.2650 0.2750 182,700 +0.01(+3.77%)
May 16, 2017 0.2800 0.2800 0.2600 0.2650 93,720 -0.02(-5.36%)
May 15, 2017 0.3000 0.3050 0.2800 0.2800 105,500 -0.02(-6.67%)
May 12, 2017 0.2900 0.3050 0.2850 0.3000 48,000 +0.01(+1.69%)
May 11, 2017 0.3050 0.3150 0.2900 0.2950 113,409 -0.01(-1.67%)
May 10, 2017 0.2850 0.3000 0.2850 0.3000 21,820 +0.02(+5.26%)
May 09, 2017 0.2850 0.2850 0.2700 0.2850 8,350 +0.00(+0.00%)
May 08, 2017 0.3000 0.3000 0.2850 0.2850 5,600 +0.00(+1.79%)
May 05, 2017 0.3000 0.3000 0.2800 0.2800 51,500 -0.03(-9.68%)
May 04, 2017 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
May 03, 2017 0.3350 0.3350 0.3100 0.3100 49,593 -0.03(-7.46%)
May 02, 2017 0.3350 0.3400 0.3200 0.3350 53,200 +0.01(+1.52%)
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.