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

Viscount Mining Corp (TSV: VML )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 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 (%)
Apr 28, 2022 0.3350 0 -0.01(-4.29%)
Apr 27, 2022 0.3500 0.3600 0.3450 0.3500 26,000 +0.02(+6.06%)
Apr 26, 2022 0.3500 0.3500 0.3300 0.3300 32,502 -0.01(-2.94%)
Apr 25, 2022 0.3550 0.3550 0.3350 0.3400 6,681 +0.00(+0.00%)
Apr 22, 2022 0.3450 0.3450 0.3200 0.3400 31,070 +0.01(+3.03%)
Apr 21, 2022 0.3500 0.3500 0.3300 0.3300 96,500 -0.01(-4.35%)
Apr 20, 2022 0.3500 0.3500 0.3450 0.3450 4,760 -0.01(-1.43%)
Apr 19, 2022 0.3600 0.3650 0.3250 0.3500 316,609 -0.01(-1.41%)
Apr 18, 2022 0.3500 0.3650 0.3500 0.3550 32,500 +0.01(+1.43%)
Apr 14, 2022 0.3500 0 -0.01(-2.78%)
Apr 13, 2022 0.3600 0.3600 0.3550 0.3600 23,200 +0.00(+0.00%)
Apr 12, 2022 0.3600 0.3600 0.3600 0.3600 5,630 -0.01(-1.37%)
Apr 11, 2022 0.3750 0.3750 0.3650 0.3650 4,100 -0.01(-2.67%)
Apr 08, 2022 0.3700 0.3750 0.3500 0.3750 79,536 +0.02(+4.17%)
Apr 07, 2022 0.3800 0.3800 0.3600 0.3600 4,400 -0.01(-2.70%)
Apr 06, 2022 0.3850 0.3900 0.3700 0.3700 10,016 -0.02(-3.90%)
Apr 05, 2022 0.3950 0.3950 0.3800 0.3850 7,000 -0.01(-1.28%)
Apr 04, 2022 0.3900 0.3900 0.3900 0.3900 1,301 +0.00(+0.00%)
Apr 01, 2022 0.3950 0.3950 0.3900 0.3900 2,500 -0.01(-2.50%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.4000 80,531 +0.01(+1.27%)
Mar 30, 2022 0.4000 0.4000 0.3950 0.3950 7,750 -0.01(-2.47%)
Mar 29, 2022 0.4050 0.4050 0.4000 0.4050 3,490 +0.00(+0.00%)
Mar 28, 2022 0.4000 0.4050 0.3900 0.4050 23,400 +0.01(+1.25%)
Mar 25, 2022 0.4100 0.4100 0.3900 0.4000 17,165 -0.01(-2.44%)
Mar 24, 2022 0.4150 0.4150 0.4000 0.4100 16,948 +0.00(+1.23%)
Mar 22, 2022 0.4050 0 +0.01(+1.25%)
Mar 21, 2022 0.4050 0.4200 0.3800 0.4000 150,903 -0.01(-3.61%)
Mar 18, 2022 0.4100 0.4150 0.4000 0.4150 16,000 +0.01(+1.22%)
Mar 17, 2022 0.4150 0.4200 0.4050 0.4100 12,750 -0.01(-2.38%)
Mar 16, 2022 0.4200 0.4200 0.4100 0.4200 28,000 +0.01(+1.20%)
Mar 15, 2022 0.4150 0.4150 0.4150 0.4150 1,200 +0.00(+0.00%)
Mar 14, 2022 0.4200 0.4200 0.4150 0.4150 9,150 -0.02(-3.49%)
Mar 11, 2022 0.3950 0.4300 0.3950 0.4300 980,734 +0.03(+7.50%)
Mar 10, 2022 0.3950 0.4000 0.3950 0.4000 70,000 +0.00(+0.00%)
Mar 09, 2022 0.4000 0.4000 0.3900 0.4000 63,311 +0.00(+0.00%)
Mar 08, 2022 0.4050 0.4100 0.3950 0.4000 175,253 +0.00(+0.00%)
Mar 07, 2022 0.4050 0.4050 0.3600 0.4000 101,116 -0.01(-1.23%)
Mar 04, 2022 0.4150 0.4150 0.3800 0.4050 90,040 -0.01(-2.41%)
Mar 03, 2022 0.4200 0.4200 0.3950 0.4150 66,840 -0.02(-3.49%)
Mar 02, 2022 0.4250 0.4450 0.4250 0.4300 74,500 +0.01(+1.18%)
Mar 01, 2022 0.4250 0.4250 0.4000 0.4250 100,800 +0.00(+0.00%)
Feb 28, 2022 0.4200 0.4300 0.4100 0.4250 69,515 +0.00(+0.00%)
Feb 25, 2022 0.4300 0.4250 0.4200 0.4250 8,700 -0.01(-1.16%)
Feb 24, 2022 0.4300 0.4300 0.4300 0.4300 22,009 +0.00(+0.00%)
Feb 23, 2022 0.4500 0.4500 0.4250 0.4300 65,000 -0.02(-3.37%)
Feb 22, 2022 0.4450 0.4450 0.4450 0.4450 13,919 -0.01(-1.11%)
Feb 18, 2022 0.4500 0 -0.01(-1.10%)
Feb 17, 2022 0.4550 0.4550 0.4550 0.4550 1,000 +0.00(+0.00%)
Feb 15, 2022 0.4550 0 -0.01(-3.19%)
Feb 14, 2022 0.4750 0.4750 0.4500 0.4700 169,503 -0.01(-2.08%)
Feb 11, 2022 0.4700 0.4800 0.4700 0.4800 26,152 +0.01(+2.13%)
Feb 10, 2022 0.4750 0.4750 0.4700 0.4700 8,600 -0.01(-1.05%)
Feb 09, 2022 0.4800 0.4800 0.4600 0.4750 12,083 -0.01(-2.06%)
Feb 08, 2022 0.4800 0.4850 0.4800 0.4850 15,001 -0.01(-1.02%)
Feb 07, 2022 0.4750 0.4900 0.4550 0.4900 66,900 +0.02(+4.26%)
Feb 04, 2022 0.4650 0.4700 0.4650 0.4700 30,500 +0.02(+4.44%)
Feb 03, 2022 0.4550 0.4400 0.4500 23,500 -0.01(-2.17%)
Feb 02, 2022 0.4500 0.4650 0.4450 0.4600 96,501 +0.01(+2.22%)
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.