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 30, 2019 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Aug 29, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Aug 28, 2019 0.2250 0.2500 0.2250 0.2500 115,500 +0.02(+11.11%)
Aug 27, 2019 0.2300 0.2300 0.2250 0.2250 34,000 -0.01(-4.26%)
Aug 23, 2019 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Aug 22, 2019 0.2250 0.2250 0.2250 0.2250 37,250 +0.00(+0.00%)
Aug 21, 2019 0.2200 0.2250 0.2200 0.2250 27,000 +0.00(+0.00%)
Aug 20, 2019 0.2400 0.2400 0.2250 0.2250 60,100 -0.01(-6.25%)
Aug 19, 2019 0.2600 0.2600 0.2400 0.2400 44,952 -0.03(-9.43%)
Aug 16, 2019 0.2450 0.2650 0.2450 0.2650 98,999 +0.03(+12.77%)
Aug 14, 2019 0.2350 0.2350 0.2350 0 -0.03(-9.62%)
Aug 13, 2019 0.2600 0.2600 0.2600 0.2600 28,500 -0.01(-3.70%)
Aug 12, 2019 0.2900 0.2900 0.2600 0.2700 98,999 -0.01(-5.26%)
Aug 09, 2019 0.2900 0.3050 0.2800 0.2850 253,000 +0.00(+0.00%)
Aug 08, 2019 0.2750 0.2850 0.2750 0.2850 44,000 +0.01(+3.64%)
Aug 07, 2019 0.2900 0.2900 0.2750 0.2750 14,000 -0.01(-1.79%)
Aug 06, 2019 0.2800 0.2800 0.2600 0.2800 162,300 +0.01(+3.70%)
Aug 02, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Aug 01, 2019 0.2550 0.2600 0.2500 0.2500 45,500 -0.01(-3.85%)
Jul 30, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 29, 2019 0.2700 0.2900 0.2650 0.2650 125,000 +0.00(+0.00%)
Jul 26, 2019 0.2350 0.2650 0.2350 0.2650 533,885 +0.03(+12.77%)
Jul 25, 2019 0.2300 0.2350 0.2300 0.2350 93,400 +0.00(+2.17%)
Jul 24, 2019 0.2250 0.2300 0.2200 0.2300 40,000 +0.01(+4.55%)
Jul 23, 2019 0.2300 0.2300 0.2200 0.2200 52,000 -0.01(-6.38%)
Jul 22, 2019 0.2200 0.2400 0.2200 0.2350 70,000 +0.03(+14.63%)
Jul 19, 2019 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Jul 17, 2019 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jul 16, 2019 0.1950 0.1950 0.1950 0.1950 22,500 +0.01(+5.41%)
Jul 15, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+8.82%)
Jul 12, 2019 0.1700 0.1700 0.1700 0.1700 131,000 -0.00(-2.86%)
Jul 11, 2019 0.2050 0.2100 0.1700 0.1750 156,000 -0.04(-16.67%)
Jul 10, 2019 0.2000 0.2100 0.1900 0.2100 22,000 +0.01(+5.00%)
Jul 09, 2019 0.2000 0.2000 0.2000 0.2000 9,500 +0.00(+0.00%)
Jul 08, 2019 0.2000 0.2000 0.2000 0.2000 33,000 +0.00(+0.00%)
Jul 05, 2019 0.1900 0.2000 0.1800 0.2000 97,721 +0.02(+11.11%)
Jul 04, 2019 0.1850 0.1850 0.1800 0.1800 17,000 +0.00(+0.00%)
Jul 03, 2019 0.2000 0.2000 0.1800 0.1800 70,000 -0.05(-21.74%)
Jul 02, 2019 0.1650 0.2300 0.1650 0.2300 51,000 +0.07(+43.75%)
Jun 28, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 27, 2019 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Jun 26, 2019 0.1650 0.1700 0.1650 0.1700 53,000 +0.01(+3.03%)
Jun 25, 2019 0.1700 0.1700 0.1600 0.1650 83,992 -0.01(-2.94%)
Jun 24, 2019 0.1800 0.1800 0.1550 0.1700 64,700 -0.01(-5.56%)
Jun 21, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+9.09%)
Jun 20, 2019 0.1800 0.1850 0.1650 0.1650 99,410 -0.01(-8.33%)
Jun 19, 2019 0.1700 0.1850 0.1700 0.1800 150,000 +0.01(+2.86%)
Jun 17, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 14, 2019 0.1550 0.1700 0.1550 0.1700 293,600 +0.02(+9.68%)
Jun 13, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+6.90%)
Jun 12, 2019 0.1600 0.1600 0.1450 0.1450 100,000 -0.03(-14.71%)
Jun 10, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jun 07, 2019 0.1650 0.1650 0.1500 0.1500 20,500 -0.01(-6.25%)
Jun 06, 2019 0.1750 0.1750 0.1600 0.1600 55,000 -0.01(-8.57%)
Jun 05, 2019 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.94%)
Jun 04, 2019 0.1800 0.1800 0.1600 0.1700 321,000 -0.01(-5.56%)
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.