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 (%)
Dec 30, 2016 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Dec 29, 2016 0.6800 0.7100 0.6800 0.7100 40,500 +0.02(+2.90%)
Dec 28, 2016 0.7000 0.7000 0.6800 0.6900 35,834 -0.01(-1.43%)
Dec 23, 2016 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 22, 2016 0.6600 0.6900 0.6600 0.6900 11,150 +0.04(+6.15%)
Dec 21, 2016 0.6800 0.7100 0.6200 0.6500 289,100 +0.04(+6.56%)
Dec 16, 2016 0.6100 0.6100 0.6100 0 +0.05(+8.93%)
Dec 15, 2016 0.5600 0.5600 0.5500 0.5600 129,500 -0.01(-1.75%)
Dec 14, 2016 0.5800 0.5800 0.5700 0.5700 16,000 -0.02(-3.39%)
Dec 13, 2016 0.5900 0.6000 0.5900 0.5900 29,000 +0.01(+1.72%)
Dec 12, 2016 0.5800 0.5800 0.5800 0.5800 1,500 +0.00(+0.00%)
Dec 09, 2016 0.5900 0.5900 0.5700 0.5800 11,000 +0.01(+1.75%)
Dec 08, 2016 0.5800 0.5800 0.5700 0.5700 14,500 +0.00(+0.00%)
Dec 07, 2016 0.5900 0.5900 0.5600 0.5700 34,000 -0.01(-1.72%)
Dec 06, 2016 0.6000 0.6000 0.5800 0.5800 4,500 -0.02(-3.33%)
Dec 05, 2016 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Dec 02, 2016 0.6000 0.6000 0.6000 0.6000 2,500 +0.02(+3.45%)
Dec 01, 2016 0.6200 0.6200 0.5800 0.5800 18,000 -0.01(-1.69%)
Nov 30, 2016 0.6200 0.6200 0.5900 0.5900 7,350 -0.01(-1.67%)
Nov 29, 2016 0.6300 0.6300 0.6000 0.6000 18,600 -0.01(-1.64%)
Nov 28, 2016 0.6400 0.6400 0.6100 0.6100 57,000 -0.03(-4.69%)
Nov 25, 2016 0.6500 0.6500 0.5900 0.6400 31,250 +0.02(+3.23%)
Nov 24, 2016 0.6000 0.6200 0.6000 0.6200 5,100 +0.06(+10.71%)
Nov 23, 2016 0.6500 0.6500 0.5600 0.5600 335,403 -0.09(-13.85%)
Nov 22, 2016 0.6500 0.6600 0.6400 0.6500 16,500 +0.02(+3.17%)
Nov 21, 2016 0.6700 0.6700 0.6300 0.6300 31,960 -0.04(-5.97%)
Nov 18, 2016 0.7000 0.7000 0.6600 0.6700 20,386 +0.01(+1.52%)
Nov 17, 2016 0.7100 0.6600 0.6600 32,000 -0.05(-7.04%)
Nov 16, 2016 0.7000 0.7100 0.6700 0.7100 83,600 +0.01(+1.43%)
Nov 15, 2016 0.7300 0.7400 0.7000 0.7000 87,451 +0.00(+0.00%)
Nov 14, 2016 0.7400 0.7400 0.6700 0.7000 84,450 +0.00(+0.00%)
Nov 11, 2016 0.7700 0.8100 0.7000 0.7000 216,500 -0.05(-6.67%)
Nov 10, 2016 0.7100 0.7600 0.7100 0.7500 43,350 +0.04(+5.63%)
Nov 09, 2016 0.7300 0.7300 0.7100 0.7100 133,135 -0.02(-2.74%)
Nov 08, 2016 0.7100 0.7300 0.7100 0.7300 34,800 +0.02(+2.82%)
Nov 07, 2016 0.7000 0.7100 0.6900 0.7100 101,500 +0.01(+1.43%)
Nov 04, 2016 0.7200 0.7200 0.7000 0.7000 25,300 +0.00(+0.00%)
Nov 03, 2016 0.7800 0.7800 0.7000 0.7000 125,537 -0.08(-10.26%)
Nov 02, 2016 0.6500 0.7800 0.6400 0.7800 272,000 +0.13(+20.00%)
Nov 01, 2016 0.6500 0.6500 0.6200 0.6500 82,500 +0.01(+1.56%)
Oct 31, 2016 0.6300 0.6700 0.6300 0.6400 82,700 +0.01(+1.59%)
Oct 28, 2016 0.6000 0.6300 0.6000 0.6300 158,250 +0.03(+5.00%)
Oct 27, 2016 0.5500 0.6000 0.5400 0.6000 871,250 +0.04(+7.14%)
Oct 26, 2016 0.5400 0.5600 0.5100 0.5600 172,000 +0.01(+1.82%)
Oct 25, 2016 0.4950 0.5700 0.4900 0.5500 260,000 +0.05(+10.00%)
Oct 24, 2016 0.5000 0.5000 0.4900 0.5000 490,733 +0.01(+2.04%)
Oct 21, 2016 0.4800 0.4900 0.4800 0.4900 3,000 +0.00(+0.00%)
Oct 20, 2016 0.4950 0.4950 0.4750 0.4900 58,393 -0.01(-2.00%)
Oct 19, 2016 0.4750 0.5000 0.4700 0.5000 187,500 +0.03(+5.26%)
Oct 18, 2016 0.4950 0.4950 0.4700 0.4750 87,800 -0.03(-5.00%)
Oct 17, 2016 0.4950 0.5000 0.4950 0.5000 21,000 +0.01(+2.04%)
Oct 14, 2016 0.4950 0.4950 0.4900 0.4900 71,000 -0.01(-2.00%)
Oct 13, 2016 0.4950 0.5000 0.4800 0.5000 57,000 +0.00(+0.00%)
Oct 12, 2016 0.5200 0.5300 0.4950 0.5000 162,425 -0.02(-3.85%)
Oct 11, 2016 0.5100 0.5200 0.5000 0.5200 14,500 +0.01(+1.96%)
Oct 07, 2016 0.5100 0.5100 0.5100 0 +0.02(+3.03%)
Oct 06, 2016 0.5100 0.5200 0.4950 0.4950 111,115 -0.03(-4.81%)
Oct 05, 2016 0.5200 0.5200 0.5100 0.5200 78,500 +0.00(+0.00%)
Oct 04, 2016 0.5200 0.5200 0.4950 0.5200 212,406 -0.01(-1.89%)
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.