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 (%)
Nov 30, 2015 0.5300 0.6300 0.5300 0.6000 423,100 +0.05(+9.09%)
Nov 27, 2015 0.5100 0.5500 0.5000 0.5500 172,350 +0.02(+3.77%)
Nov 26, 2015 0.4900 0.5300 0.4900 0.5300 54,000 +0.04(+8.16%)
Nov 25, 2015 0.4950 0.4950 0.4850 0.4900 130,500 -0.01(-2.00%)
Nov 24, 2015 0.5000 0.5000 0.4900 0.5000 54,000 -0.01(-1.96%)
Nov 23, 2015 0.5100 24,400 -0.02(-3.77%)
Nov 20, 2015 0.5000 0.5400 0.4900 0.5300 100,000 +0.03(+6.00%)
Nov 19, 2015 0.4950 0.5000 0.4900 0.5000 61,000 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Nov 17, 2015 0.5000 0.5000 0.4800 0.5000 109,000 +0.00(+0.00%)
Nov 16, 2015 0.5000 0.5200 0.4900 0.5000 143,500 -0.03(-5.66%)
Nov 13, 2015 0.5000 0.5300 0.5000 0.5300 35,500 +0.01(+1.92%)
Nov 12, 2015 0.5000 0.5200 0.4900 0.5200 0 +0.02(+4.00%)
Nov 11, 2015 0.5100 0.5100 0.4950 0.5000 41,884 -0.01(-1.96%)
Nov 10, 2015 0.5000 0.5100 0.5000 0.5100 4,000 +0.00(+0.00%)
Nov 09, 2015 0.5000 0.5100 0.5000 0.5100 148,000 +0.01(+2.00%)
Nov 06, 2015 0.4850 0.5000 0.4850 0.5000 198,000 +0.01(+2.04%)
Nov 05, 2015 0.4850 0.5200 0.4800 0.4900 70,218 +0.02(+3.16%)
Nov 04, 2015 0.5000 0.5000 0.4650 0.4750 66,000 -0.03(-5.00%)
Nov 03, 2015 0.5000 0.5100 0.4800 0.5000 138,750 +0.01(+2.04%)
Nov 02, 2015 0.5300 0.5300 0.4400 0.4900 132,600 -0.01(-2.00%)
Oct 30, 2015 0.4350 0.5500 0.4350 0.5000 143,000 +0.07(+16.28%)
Oct 29, 2015 0.4200 0.4300 0.4200 0.4300 22,000 +0.01(+2.38%)
Oct 28, 2015 0.4100 0.4200 0.3900 0.4200 388,000 +0.01(+2.44%)
Oct 27, 2015 0.4100 0.4250 0.4050 0.4100 67,350 -0.01(-1.20%)
Oct 26, 2015 0.3950 0.4150 0.3900 0.4150 134,500 +0.02(+5.06%)
Oct 23, 2015 0.3800 0.3950 0.3800 0.3950 116,500 +0.02(+5.33%)
Oct 22, 2015 0.3500 0.3750 0.3500 0.3750 81,000 +0.03(+10.29%)
Oct 21, 2015 0.3350 0.3400 0.3250 0.3400 49,500 +0.00(+0.00%)
Oct 20, 2015 0.3500 0.3500 0.3400 0.3400 43,206 +0.00(+0.00%)
Oct 19, 2015 0.3500 0.3500 0.3400 0.3400 14,500 -0.01(-2.86%)
Oct 15, 2015 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 14, 2015 0.3500 0.3500 0.3300 0.3300 35,000 -0.02(-5.71%)
Oct 13, 2015 0.3650 0.3650 0.3500 0.3500 151,000 -0.02(-4.11%)
Oct 09, 2015 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Oct 08, 2015 0.3650 0.3650 0.3500 0.3500 93,500 -0.02(-5.41%)
Oct 07, 2015 0.3600 0.3700 0.3600 0.3700 34,500 +0.01(+2.78%)
Oct 06, 2015 0.3600 0.3650 0.3600 0.3600 60,500 +0.00(+0.00%)
Oct 05, 2015 0.3600 0.3650 0.3600 0.3600 20,000 +0.00(+0.00%)
Oct 02, 2015 0.3500 0.3600 0.3500 0.3600 17,000 +0.02(+5.88%)
Oct 01, 2015 0.3500 0.3500 0.3400 0.3400 4,000 -0.01(-2.86%)
Sep 30, 2015 0.3350 0.3500 0.3150 0.3500 31,500 +0.00(+0.00%)
Sep 29, 2015 0.3650 0.3650 0.3300 0.3500 150,326 -0.02(-4.11%)
Sep 28, 2015 0.3750 0.3750 0.3600 0.3650 17,500 -0.02(-3.95%)
Sep 25, 2015 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Sep 24, 2015 0.3750 0.3800 0.3750 0.3800 26,000 +0.01(+1.33%)
Sep 23, 2015 0.3750 0.3750 0.3550 0.3750 70,000 +0.00(+0.00%)
Sep 22, 2015 0.3700 0.3800 0.3600 0.3750 95,500 +0.01(+1.35%)
Sep 21, 2015 0.3750 0.3750 0.3500 0.3700 117,500 -0.01(-1.33%)
Sep 18, 2015 0.3900 0.3900 0.3700 0.3750 23,000 -0.02(-3.85%)
Sep 17, 2015 0.4000 0.4000 0.3800 0.3900 151,500 -0.01(-2.50%)
Sep 16, 2015 0.3950 0.4000 0.3900 0.4000 24,000 +0.00(+0.00%)
Sep 15, 2015 0.4200 0.4200 0.4000 0.4000 34,000 -0.01(-2.44%)
Sep 14, 2015 0.4000 0.4100 0.3700 0.4100 105,500 +0.01(+2.50%)
Sep 11, 2015 0.3900 0.4000 0.3800 0.4000 71,000 +0.01(+2.56%)
Sep 10, 2015 0.4000 0.4100 0.3800 0.3900 70,000 -0.01(-1.27%)
Sep 09, 2015 0.3900 0.4100 0.3900 0.3950 64,500 +0.01(+1.28%)
Sep 08, 2015 0.4100 0.4100 0.3900 0.3900 123,000 -0.02(-4.88%)
Sep 04, 2015 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Sep 03, 2015 0.3800 0.3950 0.3800 0.3950 15,500 +0.03(+8.22%)
Sep 02, 2015 0.3700 0.3950 0.3650 0.3650 31,000 +0.00(+0.00%)
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.