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, 2015 0.2500 0.2600 0.2500 0.2600 55,500 +0.01(+4.00%)
Apr 29, 2015 0.2600 0.2650 0.2450 0.2500 66,000 -0.02(-5.66%)
Apr 28, 2015 0.2550 0.2650 0.2500 0.2650 122,500 +0.02(+6.00%)
Apr 27, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 24, 2015 0.2600 0.2600 0.2400 0.2500 89,800 -0.02(-5.66%)
Apr 23, 2015 0.2900 0.2900 0.2600 0.2650 110,000 -0.02(-7.02%)
Apr 22, 2015 0.2700 0.2850 0.2600 0.2850 126,000 +0.02(+9.62%)
Apr 21, 2015 0.3000 0.3000 0.2600 0.2600 40,000 -0.03(-10.34%)
Apr 20, 2015 0.2900 0.3200 0.2750 0.2900 83,500 -0.01(-1.69%)
Apr 17, 2015 0.2400 0.2950 0.2400 0.2950 317,000 +0.05(+22.92%)
Apr 16, 2015 0.2450 0.2450 0.2400 0.2400 29,000 -0.01(-2.04%)
Apr 14, 2015 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Apr 13, 2015 0.2450 0.2500 0.2300 0.2300 106,800 -0.01(-6.12%)
Apr 10, 2015 0.2400 0.2600 0.2400 0.2450 177,800 -0.01(-2.00%)
Apr 09, 2015 0.2500 0.2500 0.2500 0.2500 4,500 +0.01(+4.17%)
Apr 08, 2015 0.2500 0.2500 0.2400 0.2400 51,300 +0.00(+0.00%)
Apr 07, 2015 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Apr 06, 2015 0.2700 0.2850 0.2200 0.2400 281,500 -0.03(-11.11%)
Apr 02, 2015 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Apr 01, 2015 0.2250 0.2500 0.2250 0.2500 190,500 +0.02(+11.11%)
Mar 31, 2015 0.2350 0.2350 0.2200 0.2250 70,100 -0.01(-4.26%)
Mar 30, 2015 0.2300 0.2350 0.2300 0.2350 33,000 +0.01(+4.44%)
Mar 27, 2015 0.2400 0.2400 0.2100 0.2250 135,000 -0.02(-10.00%)
Mar 26, 2015 0.2600 0.2600 0.2150 0.2500 97,150 +0.00(+0.00%)
Mar 25, 2015 0.2450 0.2500 0.2400 0.2500 28,500 +0.00(+0.00%)
Mar 24, 2015 0.2500 0.2900 0.2500 0.2500 237,806 +0.00(+0.00%)
Mar 23, 2015 0.3050 0.3050 0.2500 0.2500 194,550 -0.07(-20.63%)
Mar 20, 2015 0.3150 0.3150 0.3150 0.3150 12,000 +0.01(+1.61%)
Mar 19, 2015 0.3400 0.3400 0.2700 0.3100 229,500 -0.04(-11.43%)
Mar 18, 2015 0.3850 0.3850 0.3500 0.3500 13,000 -0.05(-12.50%)
Mar 17, 2015 0.3500 0.4000 0.3400 0.4000 81,000 +0.04(+11.11%)
Mar 16, 2015 0.3400 0.3750 0.3400 0.3600 91,000 +0.02(+5.88%)
Mar 13, 2015 0.3600 0.3600 0.3300 0.3400 16,500 -0.01(-2.86%)
Mar 12, 2015 0.3500 0.4100 0.3500 0.3500 211,800 +0.05(+16.67%)
Mar 11, 2015 0.3000 0.3100 0.3000 0.3000 46,000 +0.00(+0.00%)
Mar 10, 2015 0.3500 0.3500 0.3000 0.3000 49,000 -0.04(-11.76%)
Mar 09, 2015 0.3200 0.3500 0.3200 0.3400 82,500 +0.02(+6.25%)
Mar 06, 2015 0.3500 0.3500 0.3200 0.3200 24,000 -0.01(-1.54%)
Mar 05, 2015 0.3700 0.3700 0.3250 0.3250 27,000 -0.02(-7.14%)
Mar 04, 2015 0.3800 0.3800 0.3500 0.3500 11,000 -0.05(-12.50%)
Mar 03, 2015 0.3600 0.4000 0.3500 0.4000 150,500 +0.04(+11.11%)
Mar 02, 2015 0.3800 0.4700 0.3600 0.3600 231,680 +0.01(+2.86%)
Feb 26, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 25, 2015 0.3900 0.3900 0.3600 0.3600 65,944 -0.04(-10.00%)
Feb 24, 2015 0.3350 0.4000 0.3200 0.4000 138,000 +0.06(+17.65%)
Feb 23, 2015 0.3300 0.3500 0.3300 0.3400 10,000 +0.00(+0.00%)
Feb 20, 2015 0.3400 0.3400 0.3400 0.3400 4,500 +0.02(+6.25%)
Feb 19, 2015 0.3300 0.3300 0.3100 0.3200 14,000 -0.02(-5.88%)
Feb 18, 2015 0.3000 0.3400 0.2900 0.3400 16,000 +0.04(+13.33%)
Feb 17, 2015 0.2950 0.3000 0.2950 0.3000 10,400 +0.01(+3.45%)
Feb 13, 2015 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 12, 2015 0.2900 0.2900 0.2600 0.2800 12,000 +0.01(+3.70%)
Feb 11, 2015 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Feb 10, 2015 0.2800 0.2800 0.2550 0.2600 14,000 -0.02(-7.14%)
Feb 09, 2015 0.2650 0.2900 0.2600 0.2800 31,500 +0.02(+7.69%)
Feb 06, 2015 0.2750 0.2750 0.2600 0.2600 14,100 -0.02(-5.45%)
Feb 05, 2015 0.2500 0.2750 0.2500 0.2750 70,500 +0.03(+10.00%)
Feb 04, 2015 0.2500 0.2500 0.2450 0.2500 10,000 +0.00(+0.00%)
Feb 03, 2015 0.2400 0.2500 0.2400 0.2500 4,500 +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.