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

Viscount Mining Corp (OP: VLMGF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 29, 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 (%)
Feb 29, 2024 0.1504 0.1504 0.1500 0.1500 6,500 -0.01(-5.30%)
Feb 28, 2024 0.1584 0.1584 0.1584 0.1584 3,000 -0.00(-1.00%)
Feb 26, 2024 0.1600 2,000 -0.01(-3.03%)
Feb 23, 2024 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+1.54%)
Feb 13, 2024 0.1625 0 -0.01(-4.41%)
Feb 07, 2024 0.1700 65 -0.01(-4.49%)
Feb 05, 2024 0.1780 0 -0.00(-0.78%)
Feb 02, 2024 0.1794 0.1794 0.1794 0.1794 5,000 +0.01(+4.36%)
Feb 01, 2024 0.1863 0.1863 0.1625 0.1719 22,700 -0.03(-14.05%)
Jan 29, 2024 0.2000 0 +0.03(+18.98%)
Jan 26, 2024 0.1800 0.1800 0.1681 0.1681 48,500 -0.00(-1.47%)
Jan 25, 2024 0.1706 0.1706 0.1706 0.1706 10,000 +0.00(+2.65%)
Jan 24, 2024 0.1662 0.1662 0.1662 0.1662 250 -0.00(-2.24%)
Jan 23, 2024 0.1700 0.1700 0.1700 0.1700 8,000 +0.01(+4.49%)
Jan 22, 2024 0.1733 0.1733 0.1627 0.1627 9,500 -0.04(-19.81%)
Jan 19, 2024 0.2029 0.2029 0.2029 0.2029 250 +0.00(+1.25%)
Jan 17, 2024 0.2004 0 +0.00(+1.42%)
Jan 12, 2024 0.1976 0 +0.01(+4.00%)
Jan 11, 2024 0.1900 0.1900 0.1900 0.1900 6,000 +0.02(+8.57%)
Jan 09, 2024 0.1750 0 +0.01(+3.06%)
Jan 04, 2024 0.1698 0 -0.00(-1.57%)
Jan 02, 2024 0.1725 0 -0.02(-12.17%)
Dec 29, 2023 0.1932 0.1964 0.1932 0.1964 8,000 +0.00(+1.66%)
Dec 28, 2023 0.1932 0.1932 0.1932 0.1932 7,500 -0.01(-5.57%)
Dec 27, 2023 0.2046 0.2085 0.2046 0.2046 9,740 -0.01(-2.57%)
Dec 26, 2023 0.2100 0.2100 0.2100 0.2100 260 +0.00(+0.96%)
Dec 22, 2023 0.2080 0.2080 0.2080 0.2080 1,000 +0.04(+22.35%)
Dec 15, 2023 0.1700 0 -0.02(-11.18%)
Dec 13, 2023 0.1914 0 +0.00(+0.00%)
Dec 06, 2023 0.1914 0 -0.03(-14.55%)
Dec 04, 2023 0.2240 0 +0.02(+12.06%)
Dec 01, 2023 0.2111 0.2111 0.1999 0.1999 42,900 +0.00(+0.05%)
Nov 29, 2023 0.1998 0 -0.01(-3.62%)
Nov 28, 2023 0.2073 0.2073 0.2073 0.2073 2,500 +0.00(+0.00%)
Nov 27, 2023 0.2022 0.2096 0.2022 0.2073 48,890 +0.01(+3.75%)
Nov 24, 2023 0.1960 0.1998 0.1960 0.1998 10,470 +0.01(+4.28%)
Nov 22, 2023 0.1998 0.1998 0.1916 0.1916 3,693 -0.01(-3.43%)
Nov 20, 2023 0.1984 0 +0.00(+0.76%)
Nov 17, 2023 0.1957 0.1969 0.1957 0.1969 8,000 +0.02(+14.14%)
Nov 15, 2023 0.1725 0 -0.00(-2.38%)
Nov 13, 2023 0.1767 0 +0.00(+1.67%)
Nov 10, 2023 0.1779 0.1779 0.1738 0.1738 2,100 +0.00(+2.24%)
Nov 09, 2023 0.1594 0.1700 0.1594 0.1700 3,500 +0.02(+13.33%)
Nov 03, 2023 0.1500 0 +0.02(+18.67%)
Oct 27, 2023 0.1264 0 -0.00(-3.51%)
Oct 26, 2023 0.1310 0.1310 0.1310 0.1310 5,000 -0.01(-8.20%)
Oct 23, 2023 0.1427 0 +0.00(+3.33%)
Oct 18, 2023 0.1381 0 +0.00(+1.77%)
Oct 17, 2023 0.1394 0.1394 0.1357 0.1357 1,176 -0.01(-5.04%)
Oct 12, 2023 0.1429 0 +0.00(+2.29%)
Oct 10, 2023 0.1397 0 +0.00(+0.79%)
Oct 06, 2023 0.1386 0 +0.00(+0.07%)
Oct 05, 2023 0.1385 0.1388 0.1385 0.1385 5,199 +0.01(+5.48%)
Oct 04, 2023 0.1313 0.1313 0.1313 0.1313 599 +0.00(+1.00%)
Oct 03, 2023 0.1300 0.1300 0.1300 0.1300 2,080 -0.00(-2.99%)
Sep 29, 2023 0.1340 0 -0.02(-10.67%)
Sep 26, 2023 0.1500 1 +0.01(+6.46%)
Sep 22, 2023 0.1409 0 +0.01(+7.97%)
Sep 20, 2023 0.1305 0 +0.01(+6.97%)
Sep 19, 2023 0.1297 0.1375 0.1220 0.1220 15,000 -0.01(-9.63%)
Sep 15, 2023 0.1350 0 +0.00(+0.00%)
Sep 12, 2023 0.1350 0 +0.00(+0.00%)
Sep 11, 2023 0.1378 0.1378 0.1350 0.1350 500 -0.00(-0.52%)
Sep 08, 2023 0.1393 0.1395 0.1357 0.1357 6,100 -0.01(-3.69%)
Sep 06, 2023 0.1409 0 +0.00(+1.00%)
Sep 05, 2023 0.1395 0.1395 0.1395 0.1395 2,000 +0.02(+20.26%)
Sep 01, 2023 0.1160 0.1160 0.1160 0.1160 200 -0.02(-14.07%)
Aug 31, 2023 0.1400 0.1400 0.1350 0.1350 88,000 -0.01(-5.20%)
Aug 30, 2023 0.1424 0.1424 0.1424 0.1424 1,300 +0.01(+5.48%)
Aug 29, 2023 0.1375 0.1375 0.1350 0.1350 18,000 -0.00(-2.88%)
Aug 28, 2023 0.1411 0.1411 0.1390 0.1390 25,600 -0.00(-0.71%)
Aug 25, 2023 0.1421 0.1421 0.1400 0.1400 4,500 -0.01(-4.11%)
Aug 24, 2023 0.1460 0.1460 0.1460 0.1460 1,000 -0.01(-6.35%)
Aug 23, 2023 0.1500 0.1559 0.1500 0.1559 15,500 +0.01(+6.05%)
Aug 21, 2023 0.1470 0 +0.02(+11.96%)
Aug 18, 2023 0.1438 0.1438 0.1313 0.1313 7,500 -0.02(-12.47%)
Aug 15, 2023 0.1500 0 +0.01(+10.70%)
Aug 14, 2023 0.1355 0.1355 0.1355 0.1355 125,000 +0.00(+0.44%)
Aug 10, 2023 0.1349 0 -0.02(-12.91%)
Jul 28, 2023 0.1549 0 +0.02(+13.56%)
Jul 27, 2023 0.1516 0.1516 0.1364 0.1364 7,000 -0.01(-5.61%)
Jul 25, 2023 0.1445 0 -0.02(-11.19%)
Jul 21, 2023 0.1627 1,000 -0.02(-13.13%)
Jul 19, 2023 0.1873 0 -0.01(-7.37%)
Jul 13, 2023 0.2022 0 +0.02(+8.13%)
Jul 12, 2023 0.1870 0.1870 0.1870 0.1870 950 +0.01(+3.14%)
Jul 11, 2023 0.1813 0.1813 0.1813 0.1813 400 +0.02(+10.08%)
Jul 06, 2023 0.1647 0 -0.02(-8.75%)
Jun 28, 2023 0.1805 0 -0.00(-1.15%)
Jun 26, 2023 0.1826 0 +0.04(+24.22%)
Jun 23, 2023 0.1470 0.1470 0.1470 0.1470 392 -0.03(-17.60%)
Jun 21, 2023 0.1784 0 -0.03(-14.44%)
Jun 16, 2023 0.2085 0 -0.00(-0.62%)
Jun 14, 2023 0.2098 0 -0.04(-16.08%)
May 08, 2023 0.2540 0.2540 0.2500 0.2500 4,000 +0.00(+0.00%)
May 05, 2023 0.2241 0.2500 0.2241 0.2500 3,300 +0.01(+2.50%)
May 04, 2023 0.2285 0.2439 0.2285 0.2439 3,000 +0.02(+6.74%)
May 03, 2023 0.2250 0.2285 0.2175 0.2285 70,100 +0.00(+1.56%)
May 01, 2023 0.2250 0 +0.01(+3.88%)
Apr 28, 2023 0.2166 0.2166 0.2166 0.2166 2,500 +0.00(+0.05%)
Apr 27, 2023 0.2165 0.2165 0.2165 0.2165 1,250 -0.00(-0.05%)
Apr 26, 2023 0.2166 0.2166 0.2166 0.2166 500 +0.00(+2.17%)
Apr 24, 2023 0.2120 0 -0.00(-0.24%)
Apr 21, 2023 0.2105 0.2180 0.2105 0.2125 34,928 -0.01(-2.52%)
Apr 20, 2023 0.2197 0.2197 0.2180 0.2180 4,000 +0.00(+1.68%)
Apr 19, 2023 0.2144 0.2144 0.2144 0.2144 5,000 -0.01(-2.55%)
Apr 18, 2023 0.2220 0.2220 0.2200 0.2200 41,000 +0.00(+1.29%)
Apr 14, 2023 0.2172 1,000 +0.02(+8.55%)
Apr 13, 2023 0.2119 0.2225 0.2001 0.2001 134,000 -0.01(-6.28%)
Apr 12, 2023 0.2136 0.2162 0.2116 0.2135 14,607 -0.01(-5.03%)
Apr 11, 2023 0.2137 0.2248 0.2137 0.2248 10,000 +0.01(+6.79%)
Apr 10, 2023 0.2105 0.2105 0.2105 0.2105 2,400 +0.01(+3.19%)
Apr 06, 2023 0.2076 0.2076 0.1760 0.2040 79,000 -0.01(-2.86%)
Apr 05, 2023 0.2100 0.2100 0.2100 0.2100 40,000 -0.02(-9.13%)
Apr 04, 2023 0.2120 0.2311 0.2120 0.2311 12,500 +0.04(+22.86%)
Apr 03, 2023 0.2438 0.2520 0.1881 0.1881 364,400 -0.03(-15.16%)
Mar 30, 2023 0.2217 0 +0.01(+3.74%)
Mar 29, 2023 0.2173 0.2173 0.2137 0.2137 5,000 -0.02(-8.52%)
Mar 24, 2023 0.2336 0 -0.02(-6.56%)
Mar 23, 2023 0.2500 0.2500 0.2300 0.2500 7,759 +0.02(+8.70%)
Mar 22, 2023 0.2309 0.2445 0.2300 0.2300 41,359 -0.01(-5.85%)
Mar 21, 2023 0.2443 0.2443 0.2443 0.2443 100 +0.00(+1.79%)
Mar 17, 2023 0.2400 0 +0.00(+0.00%)
Mar 16, 2023 0.2408 0.2435 0.2400 0.2400 32,841 +0.01(+6.05%)
Mar 15, 2023 0.2115 0.2510 0.2115 0.2263 13,950 +0.01(+4.82%)
Mar 14, 2023 0.2196 0.2196 0.2159 0.2159 4,550 +0.00(+2.08%)
Mar 10, 2023 0.2115 0 -0.01(-4.94%)
Mar 03, 2023 0.2225 0 -0.01(-4.05%)
Mar 02, 2023 0.2400 0.2400 0.2252 0.2319 4,100 +0.01(+4.22%)
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.