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 (%)
Aug 31, 2016 0.5900 0.5900 0.5200 0.5700 87,167 -0.03(-5.00%)
Aug 30, 2016 0.6300 0.6300 0.5800 0.6000 44,456 -0.03(-4.76%)
Aug 29, 2016 0.6400 0.6400 0.6300 0.6300 11,350 -0.01(-1.56%)
Aug 26, 2016 0.6100 0.6400 0.6100 0.6400 17,500 +0.02(+3.23%)
Aug 25, 2016 0.5800 0.6200 0.5800 0.6200 73,120 +0.03(+5.08%)
Aug 24, 2016 0.5700 0.6000 0.5600 0.5900 82,836 +0.02(+3.51%)
Aug 23, 2016 0.5700 0.5900 0.5600 0.5700 16,500 +0.01(+1.79%)
Aug 22, 2016 0.6000 0.6000 0.5400 0.5600 103,309 -0.04(-6.67%)
Aug 19, 2016 0.5900 0.6000 0.5500 0.6000 201,310 +0.00(+0.00%)
Aug 18, 2016 0.6000 0.6000 0.5900 0.6000 12,000 +0.00(+0.00%)
Aug 17, 2016 0.6000 0.6000 0.5900 0.6000 88,500 -0.04(-6.25%)
Aug 16, 2016 0.6400 0.6500 0.6400 0.6400 25,700 +0.00(+0.00%)
Aug 15, 2016 0.6400 0.6400 0.6400 0.6400 5,000 +0.01(+1.59%)
Aug 12, 2016 0.6400 0.6400 0.6300 0.6300 19,200 -0.02(-3.08%)
Aug 11, 2016 0.6700 0.6700 0.6100 0.6500 123,104 -0.03(-4.41%)
Aug 10, 2016 0.6500 0.6900 0.6500 0.6800 60,000 +0.03(+4.62%)
Aug 09, 2016 0.6400 0.6500 0.6100 0.6500 213,625 +0.03(+4.84%)
Aug 08, 2016 0.6900 0.6900 0.6100 0.6200 130,000 -0.06(-8.82%)
Aug 05, 2016 0.6800 0.6900 0.6800 0.6800 442,500 -0.01(-1.45%)
Aug 04, 2016 0.6900 0.6900 0.6800 0.6900 20,500 +0.01(+1.47%)
Aug 03, 2016 0.6900 0.6900 0.6800 0.6800 20,000 -0.01(-1.45%)
Aug 02, 2016 0.7000 0.7000 0.6800 0.6900 150,454 -0.01(-1.43%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 28, 2016 0.6900 0.7100 0.6900 0.7000 322,500 +0.01(+1.45%)
Jul 27, 2016 0.6900 0.7000 0.6500 0.6900 165,000 +0.00(+0.00%)
Jul 26, 2016 0.7000 0.7000 0.6900 0.6900 10,518 +0.00(+0.00%)
Jul 25, 2016 0.6900 0.6900 0.6700 0.6900 53,800 -0.01(-1.43%)
Jul 22, 2016 0.7000 0.7000 0.6700 0.7000 139,020 +0.00(+0.00%)
Jul 21, 2016 0.7100 0.7100 0.7000 0.7000 65,900 +0.00(+0.00%)
Jul 20, 2016 0.6900 0.7000 0.6800 0.7000 169,568 -0.01(-1.41%)
Jul 19, 2016 0.7100 0.7100 0.7000 0.7100 233,650 +0.00(+0.00%)
Jul 18, 2016 0.6900 0.7200 0.6800 0.7100 655,300 +0.02(+2.90%)
Jul 15, 2016 0.6900 0.6900 0.6900 0.6900 26,500 +0.01(+1.47%)
Jul 14, 2016 0.7100 0.7100 0.6800 0.6800 88,000 -0.04(-5.56%)
Jul 13, 2016 0.7300 0.7300 0.7200 0.7200 35,400 -0.01(-1.37%)
Jul 12, 2016 0.7300 0.7300 0.7200 0.7300 47,107 -0.02(-2.67%)
Jul 11, 2016 0.7500 0.7500 0.7300 0.7500 43,200 +0.01(+1.35%)
Jul 08, 2016 0.7500 0.7500 0.7100 0.7400 24,400 -0.01(-1.33%)
Jul 07, 2016 0.7500 0.7500 0.7500 0.7500 13,000 +0.00(+0.00%)
Jul 05, 2016 0.7400 0.7500 0.7000 0.7500 215,100 +0.01(+1.35%)
Jul 04, 2016 0.7300 0.7400 0.7300 0.7400 13,000 +0.01(+1.37%)
Jun 30, 2016 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Jun 29, 2016 0.7600 0.7600 0.7500 0.7500 14,343 -0.02(-2.60%)
Jun 28, 2016 0.7500 0.7700 0.7500 0.7700 33,000 +0.00(+0.00%)
Jun 27, 2016 0.7600 0.7700 0.7600 0.7700 52,000 +0.00(+0.00%)
Jun 24, 2016 0.7800 0.7800 0.7600 0.7700 13,250 +0.00(+0.00%)
Jun 23, 2016 0.7600 0.7700 0.7600 0.7700 69,500 +0.01(+1.32%)
Jun 22, 2016 0.7800 0.7800 0.7600 0.7600 46,500 -0.01(-1.30%)
Jun 21, 2016 0.7700 0.7700 0.7700 0.7700 126,000 +0.01(+1.32%)
Jun 20, 2016 0.7800 0.7900 0.7600 0.7600 86,890 +0.00(+0.00%)
Jun 17, 2016 0.7700 0.7700 0.7600 0.7600 11,520 -0.01(-1.30%)
Jun 16, 2016 0.7800 0.7900 0.7600 0.7700 108,300 -0.01(-1.28%)
Jun 15, 2016 0.8000 0.8100 0.7700 0.7800 33,454 +0.02(+2.63%)
Jun 14, 2016 0.8400 0.8400 0.7500 0.7600 112,600 -0.08(-9.52%)
Jun 13, 2016 0.8500 0.8500 0.8400 0.8400 20,500 -0.01(-1.18%)
Jun 10, 2016 0.8300 0.8600 0.8300 0.8500 76,000 +0.02(+2.41%)
Jun 09, 2016 0.8300 0.8400 0.8300 0.8300 13,000 +0.00(+0.00%)
Jun 08, 2016 0.8400 0.8400 0.8200 0.8300 32,500 -0.02(-2.35%)
Jun 07, 2016 0.8600 0.8900 0.8000 0.8500 119,876 +0.01(+1.19%)
Jun 06, 2016 0.7300 0.9100 0.7200 0.8400 515,432 +0.12(+16.67%)
Jun 03, 2016 0.6700 0.7500 0.6700 0.7200 195,500 +0.05(+7.46%)
Jun 02, 2016 0.6100 0.6800 0.6100 0.6700 195,842 +0.04(+6.35%)
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.