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 28, 2023 0.2950 0.2950 0.2900 0.2900 18,900 +0.01(+1.75%)
Apr 27, 2023 0.2900 0.2900 0.2850 0.2850 38,500 -0.01(-1.72%)
Apr 26, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Apr 25, 2023 0.2850 0.2900 0.2850 0.2900 35,127 +0.00(+0.00%)
Apr 24, 2023 0.2900 0.2900 0.2800 0.2900 28,000 -0.01(-1.69%)
Apr 21, 2023 0.2850 0.2950 0.2800 0.2950 361,000 +0.01(+3.51%)
Apr 20, 2023 0.2950 0.2950 0.2800 0.2850 75,000 +0.00(+1.79%)
Apr 19, 2023 0.2950 0.2950 0.2800 0.2800 28,000 -0.02(-6.67%)
Apr 18, 2023 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Apr 17, 2023 0.3100 0.3100 0.3000 0.3000 3,000 +0.01(+3.45%)
Apr 14, 2023 0.2950 0.2950 0.2900 0.2900 10,560 +0.01(+1.75%)
Apr 13, 2023 0.2900 0.2900 0.2850 0.2850 8,896 +0.00(+0.00%)
Apr 12, 2023 0.2850 0.2850 0.2850 0.2850 3,120 +0.00(+0.00%)
Apr 11, 2023 0.2850 0.2900 0.2800 0.2850 14,300 +0.00(+0.00%)
Apr 10, 2023 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Apr 06, 2023 0.2900 0 +0.01(+3.57%)
Apr 05, 2023 0.3300 0.3300 0.2800 0.2800 135,000 -0.05(-15.15%)
Apr 04, 2023 0.2800 0.3300 0.2800 0.3300 223,000 +0.06(+22.22%)
Apr 03, 2023 0.3150 0.3200 0.2650 0.2700 279,800 -0.03(-10.00%)
Mar 31, 2023 0.3100 0.3100 0.3000 0.3000 18,000 +0.00(+0.00%)
Mar 30, 2023 0.3000 0.3000 0.3000 0.3000 12,000 +0.01(+3.45%)
Mar 29, 2023 0.3150 0.3200 0.2900 0.2900 137,310 -0.03(-7.94%)
Mar 24, 2023 0.3150 0 -0.03(-8.70%)
Mar 23, 2023 0.3200 0.3450 0.3050 0.3450 33,000 +0.02(+6.15%)
Mar 22, 2023 0.3300 0.3400 0.3100 0.3250 75,000 -0.01(-1.52%)
Mar 21, 2023 0.3400 0.3400 0.3300 0.3300 3,500 +0.00(+0.00%)
Mar 17, 2023 0.3300 0 -0.01(-1.49%)
Mar 16, 2023 0.3350 0.3350 0.3350 0.3350 8,000 +0.01(+1.52%)
Mar 15, 2023 0.3000 0.3500 0.3000 0.3300 242,000 +0.03(+10.00%)
Mar 14, 2023 0.3000 0.3100 0.2950 0.3000 9,500 +0.00(+0.00%)
Mar 13, 2023 0.3000 0.3100 0.2950 0.3000 33,000 -0.01(-1.64%)
Mar 10, 2023 0.3050 0.3100 0.3000 0.3050 43,000 -0.01(-1.61%)
Mar 09, 2023 0.3200 0.3200 0.3100 0.3100 4,000 +0.00(+0.00%)
Mar 08, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Mar 07, 2023 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Mar 06, 2023 0.3100 0.3100 0.3050 0.3100 13,000 +0.00(+0.00%)
Mar 03, 2023 0.3350 0.3350 0.3000 0.3100 91,000 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3100 0.3100 0.3100 11,179 +0.01(+3.33%)
Mar 01, 2023 0.3250 0.3250 0.3000 0.3000 44,000 -0.01(-3.23%)
Feb 28, 2023 0.3000 0.3500 0.3000 0.3100 785,300 +0.01(+3.33%)
Feb 27, 2023 0.2800 0.3000 0.2800 0.3000 6,000 +0.01(+3.45%)
Feb 24, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Feb 23, 2023 0.2900 0.2900 0.2750 0.2900 20,660 +0.00(+0.00%)
Feb 22, 2023 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Feb 21, 2023 0.3200 0.3200 0.2800 0.2900 33,000 -0.02(-6.45%)
Feb 17, 2023 0.3100 0 -0.02(-6.06%)
Feb 16, 2023 0.3000 0.3300 0.3000 0.3300 1,500 +0.04(+13.79%)
Feb 15, 2023 0.3100 0.3100 0.2850 0.2900 5,000 -0.02(-6.45%)
Feb 14, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Feb 13, 2023 0.3200 0.3250 0.3050 0.3100 10,000 +0.02(+5.08%)
Feb 10, 2023 0.3000 0.3000 0.2950 0.2950 14,500 +0.01(+1.72%)
Feb 09, 2023 0.2900 0.2900 0.2850 0.2900 30,500 +0.01(+1.75%)
Feb 08, 2023 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Feb 07, 2023 0.2750 0.2850 0.2600 0.2850 65,000 +0.01(+3.64%)
Feb 06, 2023 0.2800 0.2800 0.2750 0.2750 4,000 -0.01(-1.79%)
Feb 03, 2023 0.2650 0.2800 0.2600 0.2800 56,000 +0.01(+3.70%)
Feb 02, 2023 0.2800 0.2800 0.2600 0.2700 37,500 -0.01(-1.82%)
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.