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 (%)
Jul 29, 2022 0.3000 0 +0.02(+7.14%)
Jul 28, 2022 0.2600 0.3000 0.2600 0.2800 246,328 +0.03(+9.80%)
Jul 27, 2022 0.2450 0.2550 0.2450 0.2550 43,235 +0.01(+4.08%)
Jul 26, 2022 0.2400 0.2450 0.2300 0.2450 13,000 +0.01(+2.08%)
Jul 25, 2022 0.2700 0.2700 0.2400 0.2400 40,000 -0.04(-12.73%)
Jul 22, 2022 0.2750 0.2750 0.2750 0.2750 8,000 +0.01(+3.77%)
Jul 21, 2022 0.2700 0.2700 0.2600 0.2650 78,500 +0.01(+1.92%)
Jul 20, 2022 0.2350 0.2750 0.2350 0.2600 294,530 +0.02(+6.12%)
Jul 19, 2022 0.2400 0.2450 0.2350 0.2450 10,015 +0.01(+2.08%)
Jul 18, 2022 0.2450 0.2550 0.2350 0.2400 60,590 -0.01(-2.04%)
Jul 15, 2022 0.2450 0.2500 0.2450 0.2450 121,500 -0.01(-2.00%)
Jul 14, 2022 0.2800 0.2800 0.2500 0.2500 42,040 -0.02(-5.66%)
Jul 13, 2022 0.2800 0.2800 0.2650 0.2650 11,000 -0.02(-5.36%)
Jul 12, 2022 0.2750 0.2800 0.2600 0.2800 19,500 +0.01(+1.82%)
Jul 11, 2022 0.2850 0.2950 0.2750 0.2750 11,413 -0.01(-1.79%)
Jul 08, 2022 0.2700 0.2800 0.2600 0.2800 21,500 +0.01(+1.82%)
Jul 05, 2022 0.2750 0 +0.00(+0.00%)
Jul 04, 2022 0.2550 0.2750 0.2550 0.2750 7,000 +0.02(+7.84%)
Jun 30, 2022 0.2550 0 -0.01(-1.92%)
Jun 29, 2022 0.2600 0.2600 0.2600 0.2600 12,200 +0.00(+0.00%)
Jun 28, 2022 0.2600 0.2600 0.2600 0.2600 3,275 +0.02(+8.33%)
Jun 23, 2022 0.2400 151 -0.01(-2.04%)
Jun 22, 2022 0.2600 0.2650 0.2400 0.2450 255,000 -0.03(-9.26%)
Jun 21, 2022 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Jun 20, 2022 0.2900 0.2900 0.2800 0.2800 2,000 +0.00(+0.00%)
Jun 17, 2022 0.2900 0.2900 0.2600 0.2800 77,950 +0.01(+3.70%)
Jun 16, 2022 0.2400 0.2900 0.2300 0.2700 100,725 +0.03(+10.20%)
Jun 15, 2022 0.2400 0.2500 0.2250 0.2450 196,348 +0.01(+2.08%)
Jun 14, 2022 0.2750 0.2750 0.2350 0.2400 131,230 -0.04(-12.73%)
Jun 13, 2022 0.2900 0.2900 0.2700 0.2750 25,500 -0.01(-1.79%)
Jun 10, 2022 0.2850 0.2900 0.2800 0.2800 20,000 -0.00(-1.75%)
Jun 09, 2022 0.2950 0.2950 0.2850 0.2850 22,788 -0.01(-1.72%)
Jun 08, 2022 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-1.69%)
Jun 07, 2022 0.2900 0.3100 0.2900 0.2950 187,400 +0.01(+5.36%)
Jun 06, 2022 0.2850 0.2850 0.2700 0.2800 15,698 -0.02(-6.67%)
Jun 03, 2022 0.2950 0.3100 0.2800 0.3000 97,504 +0.01(+1.69%)
Jun 02, 2022 0.2950 0.2950 0.2950 0.2950 11,000 +0.01(+1.72%)
Jun 01, 2022 0.3000 0.3000 0.2900 0.2900 2,500 -0.01(-3.33%)
May 31, 2022 0.3000 0.3000 0.3000 0.3000 18,100 +0.00(+0.00%)
May 30, 2022 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-1.64%)
May 27, 2022 0.3000 0.3050 0.3000 0.3050 7,023 -0.01(-1.61%)
May 26, 2022 0.3050 0.3200 0.3000 0.3100 82,575 +0.01(+1.64%)
May 25, 2022 0.2900 0.3050 0.2900 0.3050 40,500 +0.02(+5.17%)
May 24, 2022 0.2900 0.2900 0.2900 0.2900 19,437 +0.00(+0.00%)
May 20, 2022 0.2900 0 +0.00(+0.00%)
May 19, 2022 0.2800 0.2900 0.2800 0.2900 7,001 +0.01(+1.75%)
May 18, 2022 0.2900 0.2900 0.2850 0.2850 36,000 -0.01(-3.39%)
May 17, 2022 0.2800 0.2950 0.2750 0.2950 126,500 +0.01(+5.36%)
May 16, 2022 0.2800 0.2950 0.2800 0.2800 15,175 +0.01(+1.82%)
May 13, 2022 0.2750 0.2850 0.2650 0.2750 22,500 +0.00(+0.00%)
May 12, 2022 0.2800 0.2900 0.2750 0.2750 34,500 +0.01(+1.85%)
May 11, 2022 0.2850 0.2850 0.2650 0.2700 16,500 -0.01(-5.26%)
May 10, 2022 0.3300 0.3350 0.2750 0.2850 247,630 -0.05(-13.64%)
May 09, 2022 0.3350 0.3350 0.3200 0.3300 9,600 +0.01(+1.54%)
May 06, 2022 0.3300 0.3300 0.3050 0.3250 70,500 -0.01(-1.52%)
May 05, 2022 0.3100 0.3300 0.2900 0.3300 359,890 +0.02(+6.45%)
May 04, 2022 0.3200 0.3200 0.3100 0.3100 7,500 -0.01(-3.13%)
May 03, 2022 0.3300 0.3300 0.3200 0.3200 26,000 +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.