Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Mining Corp (TSV: VML )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Jan 31, 2018 0.3450 0.3500 0.3450 0.3500 79,000 +0.01(+2.94%)
Jan 30, 2018 0.3500 0.3600 0.3400 0.3400 69,900 -0.02(-5.56%)
Jan 29, 2018 0.3450 0.3600 0.3200 0.3600 1,036,350 +0.02(+4.35%)
Jan 26, 2018 0.3400 0.3500 0.3400 0.3450 13,100 +0.00(+1.47%)
Jan 25, 2018 0.3500 0.3500 0.3300 0.3400 74,500 -0.01(-2.86%)
Jan 24, 2018 0.3500 0.3500 0.3400 0.3500 67,400 +0.00(+0.00%)
Jan 23, 2018 0.3500 0.3500 0.3500 0.3500 26,375 +0.00(+0.00%)
Jan 22, 2018 0.3400 0.3650 0.3400 0.3500 87,100 +0.01(+1.45%)
Jan 19, 2018 0.3400 0.3450 0.3400 0.3450 46,700 +0.00(+1.47%)
Jan 18, 2018 0.3300 0.3400 0.3300 0.3400 64,375 +0.01(+3.03%)
Jan 17, 2018 0.3100 0.3300 0.3100 0.3300 48,600 +0.02(+6.45%)
Jan 16, 2018 0.3050 0.3200 0.3000 0.3100 197,500 -0.01(-1.59%)
Jan 15, 2018 0.3300 0.3300 0.3050 0.3150 103,500 -0.02(-4.55%)
Jan 12, 2018 0.3300 0.3350 0.3200 0.3300 68,000 +0.01(+1.54%)
Jan 11, 2018 0.3650 0.3650 0.3250 0.3250 154,550 -0.04(-12.16%)
Jan 10, 2018 0.3600 0.3750 0.3600 0.3700 125,440 -0.01(-1.33%)
Jan 09, 2018 0.3600 0.3750 0.3550 0.3750 105,592 +0.01(+2.74%)
Jan 08, 2018 0.3500 0.3750 0.3500 0.3650 44,000 +0.02(+7.35%)
Jan 05, 2018 0.3600 0.3600 0.3300 0.3400 59,200 -0.01(-4.23%)
Jan 04, 2018 0.3600 0.3600 0.3500 0.3550 15,500 -0.01(-1.39%)
Jan 03, 2018 0.3350 0.3750 0.3350 0.3600 337,100 +0.03(+9.09%)
Jan 02, 2018 0.3400 0.3400 0.3250 0.3300 108,100 +0.00(+0.00%)
Dec 29, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 28, 2017 0.3450 0.3500 0.3250 0.3500 25,392 +0.01(+1.45%)
Dec 27, 2017 0.3400 0.3450 0.3250 0.3450 67,600 +0.00(+1.47%)
Dec 22, 2017 0.3250 0.3400 0.3250 0.3400 81,700 +0.01(+1.49%)
Dec 21, 2017 0.3450 0.3500 0.3300 0.3350 76,500 -0.01(-2.90%)
Dec 20, 2017 0.3450 0.3500 0.3300 0.3450 89,500 +0.00(+1.47%)
Dec 19, 2017 0.3550 0.3700 0.3400 0.3400 77,200 -0.01(-2.86%)
Dec 18, 2017 0.3650 0.3650 0.3400 0.3500 76,800 -0.02(-5.41%)
Dec 15, 2017 0.3600 0.3850 0.3600 0.3700 54,563 +0.01(+2.78%)
Dec 14, 2017 0.3600 0.3600 0.3400 0.3600 32,500 -0.01(-1.37%)
Dec 13, 2017 0.3650 0.3650 0.3650 0.3650 13,500 +0.02(+4.29%)
Dec 12, 2017 0.3800 0.3850 0.3500 0.3500 51,430 -0.04(-9.09%)
Dec 11, 2017 0.3650 0.4000 0.3650 0.3850 148,200 +0.04(+10.00%)
Dec 08, 2017 0.3650 0.3650 0.3500 0.3500 20,000 +0.00(+0.00%)
Dec 07, 2017 0.3600 0.3600 0.3300 0.3500 148,700 -0.02(-4.11%)
Dec 06, 2017 0.3750 0.3750 0.3650 0.3650 18,500 -0.02(-3.95%)
Dec 05, 2017 0.3850 0.3900 0.3500 0.3800 64,700 -0.01(-1.30%)
Dec 04, 2017 0.3800 0.4000 0.3700 0.3850 95,650 -0.01(-1.28%)
Dec 01, 2017 0.3700 0.3800 0.3500 0.3900 82,352 +0.01(+2.63%)
Nov 30, 2017 0.3000 0.3800 0.3000 0.3800 251,612 +0.08(+26.67%)
Nov 29, 2017 0.3150 0.3150 0.3000 0.3000 676,800 -0.02(-4.76%)
Nov 28, 2017 0.3000 0.3200 0.2950 0.3150 491,918 +0.02(+5.00%)
Nov 27, 2017 0.2500 0.3000 0.2500 0.3000 141,274 +0.05(+20.00%)
Nov 24, 2017 0.2400 0.2600 0.2400 0.2500 94,000 +0.02(+8.70%)
Nov 23, 2017 0.2500 0.2500 0.2200 0.2300 108,820 -0.02(-8.00%)
Nov 22, 2017 0.2600 0.2600 0.2500 0.2500 35,200 -0.01(-3.85%)
Nov 21, 2017 0.2650 0.2700 0.2600 0.2600 119,100 +0.00(+0.00%)
Nov 20, 2017 0.2650 0.2650 0.2600 0.2600 8,000 -0.01(-3.70%)
Nov 17, 2017 0.2450 0.2700 0.2450 0.2700 45,500 +0.03(+10.20%)
Nov 16, 2017 0.2650 0.2700 0.2400 0.2450 112,200 -0.03(-9.26%)
Nov 15, 2017 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Nov 14, 2017 0.2650 0.2700 0.2600 0.2700 10,775 +0.00(+0.00%)
Nov 13, 2017 0.2700 0.2700 0.2700 0.2700 16,500 +0.00(+0.00%)
Nov 10, 2017 0.2600 0.2700 0.2550 0.2700 114,500 +0.00(+0.00%)
Nov 09, 2017 0.2600 0.2700 0.2450 0.2700 50,532 +0.00(+0.00%)
Nov 08, 2017 0.2600 0.2700 0.2600 0.2700 39,500 +0.02(+5.88%)
Nov 07, 2017 0.2450 0.2550 0.2400 0.2550 28,500 +0.00(+0.00%)
Nov 06, 2017 0.2500 0.2600 0.2500 0.2550 43,500 -0.01(-1.92%)
Nov 03, 2017 0.2650 0.2700 0.2600 0.2600 43,680 -0.01(-1.89%)
Nov 02, 2017 0.2600 0.2650 0.2550 0.2650 62,500 +0.01(+3.92%)
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.