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: 10:10 AM EDT, May 7, 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 30, 2018 0.3000 0.3000 0.2900 0.2900 39,800 -0.01(-3.33%)
Apr 27, 2018 0.3000 0.3000 0.3000 0.3000 9,185 +0.00(+0.00%)
Apr 26, 2018 0.3050 0.3050 0.2900 0.3000 287,759 -0.01(-3.23%)
Apr 25, 2018 0.3100 0.3100 0.3100 0.3100 32,500 -0.01(-3.13%)
Apr 24, 2018 0.3150 0.3200 0.3100 0.3200 19,000 +0.00(+0.00%)
Apr 23, 2018 0.3100 0.3200 0.3100 0.3200 37,500 +0.01(+3.23%)
Apr 20, 2018 0.3100 0.3100 0.3100 0.3100 40,000 +0.00(+0.00%)
Apr 19, 2018 0.3200 0.3200 0.3100 0.3100 148,600 -0.01(-1.59%)
Apr 18, 2018 0.3300 0.3300 0.3150 0.3150 213,000 -0.03(-7.35%)
Apr 17, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Apr 16, 2018 0.3300 0.3300 0.3300 0.3300 165,100 +0.00(+0.00%)
Apr 13, 2018 0.3450 0.3450 0.3200 0.3300 326,800 -0.02(-5.71%)
Apr 12, 2018 0.3350 0.3600 0.3200 0.3500 213,700 +0.01(+4.48%)
Apr 11, 2018 0.3450 0.3450 0.3300 0.3350 38,100 -0.01(-4.29%)
Apr 10, 2018 0.3400 0.3500 0.3400 0.3500 29,700 +0.01(+4.48%)
Apr 09, 2018 0.3300 0.3350 0.3300 0.3350 118,539 +0.00(+0.00%)
Apr 06, 2018 0.3200 0.3350 0.3200 0.3350 18,200 +0.02(+6.35%)
Apr 05, 2018 0.3350 0.3400 0.3150 0.3150 125,000 -0.03(-7.35%)
Apr 04, 2018 0.3200 0.3400 0.3150 0.3400 270,500 +0.03(+7.94%)
Apr 03, 2018 0.3200 0.3250 0.3100 0.3150 155,600 +0.01(+1.61%)
Apr 02, 2018 0.3200 0.3200 0.3100 0.3100 100,800 -0.01(-3.13%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Mar 28, 2018 0.3450 0.3450 0.3200 0.3300 150,500 +0.00(+0.00%)
Mar 27, 2018 0.3300 0.3400 0.3200 0.3300 246,500 +0.02(+6.45%)
Mar 26, 2018 0.3200 0.3250 0.3100 0.3100 220,100 -0.01(-3.13%)
Mar 23, 2018 0.3200 0.3200 0.3150 0.3200 168,000 +0.01(+1.59%)
Mar 22, 2018 0.3200 0.3200 0.3150 0.3150 39,500 -0.01(-1.56%)
Mar 21, 2018 0.3100 0.3200 0.3050 0.3200 190,000 +0.02(+4.92%)
Mar 20, 2018 0.3100 0.3100 0.3050 0.3050 87,500 -0.02(-4.69%)
Mar 19, 2018 0.3150 0.3200 0.3100 0.3200 17,866 +0.00(+0.00%)
Mar 16, 2018 0.3250 0.3250 0.3050 0.3200 55,118 -0.01(-3.03%)
Mar 15, 2018 0.3250 0.3300 0.3150 0.3300 62,400 +0.01(+3.13%)
Mar 14, 2018 0.3250 0.3300 0.3150 0.3200 8,930 +0.00(+0.00%)
Mar 13, 2018 0.3300 0.3300 0.3100 0.3200 51,200 -0.02(-4.48%)
Mar 12, 2018 0.3300 0.3350 0.3150 0.3350 38,000 +0.01(+3.08%)
Mar 09, 2018 0.3250 0.3250 0.3200 0.3250 13,000 -0.01(-1.52%)
Mar 08, 2018 0.3250 0.3300 0.3200 0.3300 16,000 +0.01(+1.54%)
Mar 07, 2018 0.3250 0.3300 0.3250 0.3250 40,500 +0.00(+0.00%)
Mar 06, 2018 0.3400 0.3400 0.3250 0.3250 72,600 -0.01(-2.99%)
Mar 05, 2018 0.3500 0.3600 0.3300 0.3350 214,858 -0.01(-2.90%)
Mar 02, 2018 0.3450 0.3500 0.3350 0.3450 208,700 -0.01(-1.43%)
Mar 01, 2018 0.3400 0.3500 0.3300 0.3500 132,119 +0.01(+2.94%)
Feb 28, 2018 0.3400 0.3400 0.3300 0.3400 136,290 +0.00(+0.00%)
Feb 27, 2018 0.3200 0.3450 0.3200 0.3400 106,500 +0.02(+4.62%)
Feb 26, 2018 0.3200 0.3250 0.3150 0.3250 163,000 +0.02(+4.84%)
Feb 23, 2018 0.3200 0.3200 0.3100 0.3100 70,350 -0.02(-4.62%)
Feb 22, 2018 0.3150 0.3350 0.3100 0.3250 148,710 +0.01(+1.56%)
Feb 21, 2018 0.3250 0.3250 0.3200 0.3200 96,790 -0.01(-3.03%)
Feb 20, 2018 0.3300 0.3350 0.3100 0.3300 53,000 +0.00(+0.00%)
Feb 16, 2018 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Feb 15, 2018 0.3500 0.3500 0.3350 0.3500 129,500 +0.00(+0.00%)
Feb 14, 2018 0.3600 0.3600 0.3500 0.3500 47,500 +0.00(+0.00%)
Feb 13, 2018 0.3650 0.3650 0.3500 0.3500 50,900 -0.02(-5.41%)
Feb 12, 2018 0.3500 0.3800 0.3400 0.3700 134,850 +0.03(+10.45%)
Feb 09, 2018 0.3400 0.3400 0.3350 0.3350 3,200 -0.01(-1.47%)
Feb 08, 2018 0.3400 0.3400 0.3300 0.3400 34,100 -0.01(-2.86%)
Feb 07, 2018 0.3300 0.3300 0.3500 233,000 +0.02(+6.06%)
Feb 06, 2018 0.3500 0.3500 0.3050 0.3300 122,500 -0.03(-9.59%)
Feb 05, 2018 0.3500 0.3500 0.3650 52,000 +0.02(+4.29%)
Feb 02, 2018 0.3500 0.3650 0.3500 0.3500 138,120 +0.02(+6.06%)
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.