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

Viscount Mining Corp (TSV: VML )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 6, 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 (%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.4000 80,531 +0.01(+1.27%)
Mar 30, 2022 0.4000 0.4000 0.3950 0.3950 7,750 -0.01(-2.47%)
Mar 29, 2022 0.4050 0.4050 0.4000 0.4050 3,490 +0.00(+0.00%)
Mar 28, 2022 0.4000 0.4050 0.3900 0.4050 23,400 +0.01(+1.25%)
Mar 25, 2022 0.4100 0.4100 0.3900 0.4000 17,165 -0.01(-2.44%)
Mar 24, 2022 0.4150 0.4150 0.4000 0.4100 16,948 +0.00(+1.23%)
Mar 22, 2022 0.4050 0 +0.01(+1.25%)
Mar 21, 2022 0.4050 0.4200 0.3800 0.4000 150,903 -0.01(-3.61%)
Mar 18, 2022 0.4100 0.4150 0.4000 0.4150 16,000 +0.01(+1.22%)
Mar 17, 2022 0.4150 0.4200 0.4050 0.4100 12,750 -0.01(-2.38%)
Mar 16, 2022 0.4200 0.4200 0.4100 0.4200 28,000 +0.01(+1.20%)
Mar 15, 2022 0.4150 0.4150 0.4150 0.4150 1,200 +0.00(+0.00%)
Mar 14, 2022 0.4200 0.4200 0.4150 0.4150 9,150 -0.02(-3.49%)
Mar 11, 2022 0.3950 0.4300 0.3950 0.4300 980,734 +0.03(+7.50%)
Mar 10, 2022 0.3950 0.4000 0.3950 0.4000 70,000 +0.00(+0.00%)
Mar 09, 2022 0.4000 0.4000 0.3900 0.4000 63,311 +0.00(+0.00%)
Mar 08, 2022 0.4050 0.4100 0.3950 0.4000 175,253 +0.00(+0.00%)
Mar 07, 2022 0.4050 0.4050 0.3600 0.4000 101,116 -0.01(-1.23%)
Mar 04, 2022 0.4150 0.4150 0.3800 0.4050 90,040 -0.01(-2.41%)
Mar 03, 2022 0.4200 0.4200 0.3950 0.4150 66,840 -0.02(-3.49%)
Mar 02, 2022 0.4250 0.4450 0.4250 0.4300 74,500 +0.01(+1.18%)
Mar 01, 2022 0.4250 0.4250 0.4000 0.4250 100,800 +0.00(+0.00%)
Feb 28, 2022 0.4200 0.4300 0.4100 0.4250 69,515 +0.00(+0.00%)
Feb 25, 2022 0.4300 0.4250 0.4200 0.4250 8,700 -0.01(-1.16%)
Feb 24, 2022 0.4300 0.4300 0.4300 0.4300 22,009 +0.00(+0.00%)
Feb 23, 2022 0.4500 0.4500 0.4250 0.4300 65,000 -0.02(-3.37%)
Feb 22, 2022 0.4450 0.4450 0.4450 0.4450 13,919 -0.01(-1.11%)
Feb 18, 2022 0.4500 0 -0.01(-1.10%)
Feb 17, 2022 0.4550 0.4550 0.4550 0.4550 1,000 +0.00(+0.00%)
Feb 15, 2022 0.4550 0 -0.01(-3.19%)
Feb 14, 2022 0.4750 0.4750 0.4500 0.4700 169,503 -0.01(-2.08%)
Feb 11, 2022 0.4700 0.4800 0.4700 0.4800 26,152 +0.01(+2.13%)
Feb 10, 2022 0.4750 0.4750 0.4700 0.4700 8,600 -0.01(-1.05%)
Feb 09, 2022 0.4800 0.4800 0.4600 0.4750 12,083 -0.01(-2.06%)
Feb 08, 2022 0.4800 0.4850 0.4800 0.4850 15,001 -0.01(-1.02%)
Feb 07, 2022 0.4750 0.4900 0.4550 0.4900 66,900 +0.02(+4.26%)
Feb 04, 2022 0.4650 0.4700 0.4650 0.4700 30,500 +0.02(+4.44%)
Feb 03, 2022 0.4550 0.4400 0.4500 23,500 -0.01(-2.17%)
Feb 02, 2022 0.4500 0.4650 0.4450 0.4600 96,501 +0.01(+2.22%)
Feb 01, 2022 0.4450 0.4500 0.4450 0.4500 301,400 +0.01(+1.12%)
Jan 31, 2022 0.4500 0.4550 0.4450 0.4450 27,427 +0.00(+0.00%)
Jan 28, 2022 0.4650 0.4650 0.4400 0.4450 79,503 -0.02(-5.32%)
Jan 27, 2022 0.4900 0.4900 0.4550 0.4700 39,700 -0.02(-4.08%)
Jan 26, 2022 0.4700 0.4950 0.4700 0.4900 41,311 +0.02(+3.16%)
Jan 25, 2022 0.4700 0.4750 0.4600 0.4750 11,502 +0.01(+2.15%)
Jan 24, 2022 0.4750 0.4750 0.4650 0.4650 23,512 -0.01(-3.12%)
Jan 21, 2022 0.4750 0.4850 0.4700 0.4800 110,879 +0.00(+0.00%)
Jan 20, 2022 0.4600 0.4850 0.4600 0.4800 206,800 +0.02(+4.35%)
Jan 19, 2022 0.4500 0.4600 0.4450 0.4600 58,500 +0.01(+2.22%)
Jan 18, 2022 0.4500 0.4500 0.4350 0.4500 80,000 +0.00(+0.00%)
Jan 17, 2022 0.4550 0.4550 0.4500 0.4500 6,029 -0.01(-1.10%)
Jan 14, 2022 0.4350 0.4550 0.4350 0.4550 176,488 +0.02(+3.41%)
Jan 13, 2022 0.4350 0.4400 0.4250 0.4400 22,500 +0.01(+1.15%)
Jan 12, 2022 0.4250 0.4400 0.4200 0.4350 87,800 +0.01(+2.35%)
Jan 11, 2022 0.4200 0.4250 0.4100 0.4250 67,000 +0.00(+0.00%)
Jan 10, 2022 0.4200 0.4300 0.4150 0.4250 659,000 +0.01(+1.19%)
Jan 07, 2022 0.4200 0.4200 0.4200 0.4200 1,500 +0.00(+0.00%)
Jan 06, 2022 0.4200 0.4200 0.4150 0.4200 10,000 +0.00(+0.00%)
Jan 05, 2022 0.4000 0.4300 0.3900 0.4200 36,300 +0.02(+5.00%)
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.