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: 12:53 PM EDT, May 17, 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 (%)
May 31, 2018 0.3200 0.3200 0.2900 0.2900 108,348 -0.04(-12.12%)
May 30, 2018 0.3250 0.3300 0.3200 0.3300 15,000 +0.01(+3.13%)
May 29, 2018 0.3200 0.3200 0.3150 0.3200 40,300 +0.01(+1.59%)
May 25, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
May 24, 2018 0.3000 0.3200 0.3000 0.3200 13,160 +0.03(+8.47%)
May 23, 2018 0.3200 0.3300 0.2900 0.2950 119,945 -0.03(-7.81%)
May 22, 2018 0.3150 0.3200 0.3150 0.3200 11,500 +0.00(+0.00%)
May 18, 2018 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
May 17, 2018 0.3150 0.3250 0.3150 0.3250 28,300 +0.01(+1.56%)
May 16, 2018 0.3150 0.3200 0.3100 0.3200 57,500 +0.01(+3.23%)
May 15, 2018 0.3350 0.3350 0.3100 0.3100 155,100 -0.03(-7.46%)
May 14, 2018 0.3400 0.3500 0.3300 0.3350 278,200 +0.01(+1.52%)
May 11, 2018 0.3300 0.3300 0.3250 0.3300 8,600 +0.01(+1.54%)
May 10, 2018 0.3200 0.3350 0.3200 0.3250 123,800 +0.02(+6.56%)
May 09, 2018 0.3200 0.3200 0.3050 0.3050 5,600 +0.01(+1.67%)
May 08, 2018 0.3050 0.3100 0.3000 0.3000 242,000 -0.01(-1.64%)
May 07, 2018 0.3050 0.3050 0.3000 0.3050 33,700 +0.00(+0.00%)
May 04, 2018 0.3100 0.3100 0.3050 0.3050 2,100 +0.01(+1.67%)
May 03, 2018 0.2900 0.3000 0.2900 0.3000 96,500 +0.01(+3.45%)
May 02, 2018 0.2900 0.2900 0.2850 0.2900 15,100 +0.00(+0.00%)
May 01, 2018 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Apr 30, 2018 0.3000 0.3000 0.2900 0.2900 39,800 -0.01(-3.33%)
Apr 27, 2018 0.3000 0.3000 0.3000 0.3000 9,185 +0.00(+0.00%)
Apr 26, 2018 0.3050 0.3050 0.2900 0.3000 287,759 -0.01(-3.23%)
Apr 25, 2018 0.3100 0.3100 0.3100 0.3100 32,500 -0.01(-3.13%)
Apr 24, 2018 0.3150 0.3200 0.3100 0.3200 19,000 +0.00(+0.00%)
Apr 23, 2018 0.3100 0.3200 0.3100 0.3200 37,500 +0.01(+3.23%)
Apr 20, 2018 0.3100 0.3100 0.3100 0.3100 40,000 +0.00(+0.00%)
Apr 19, 2018 0.3200 0.3200 0.3100 0.3100 148,600 -0.01(-1.59%)
Apr 18, 2018 0.3300 0.3300 0.3150 0.3150 213,000 -0.03(-7.35%)
Apr 17, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Apr 16, 2018 0.3300 0.3300 0.3300 0.3300 165,100 +0.00(+0.00%)
Apr 13, 2018 0.3450 0.3450 0.3200 0.3300 326,800 -0.02(-5.71%)
Apr 12, 2018 0.3350 0.3600 0.3200 0.3500 213,700 +0.01(+4.48%)
Apr 11, 2018 0.3450 0.3450 0.3300 0.3350 38,100 -0.01(-4.29%)
Apr 10, 2018 0.3400 0.3500 0.3400 0.3500 29,700 +0.01(+4.48%)
Apr 09, 2018 0.3300 0.3350 0.3300 0.3350 118,539 +0.00(+0.00%)
Apr 06, 2018 0.3200 0.3350 0.3200 0.3350 18,200 +0.02(+6.35%)
Apr 05, 2018 0.3350 0.3400 0.3150 0.3150 125,000 -0.03(-7.35%)
Apr 04, 2018 0.3200 0.3400 0.3150 0.3400 270,500 +0.03(+7.94%)
Apr 03, 2018 0.3200 0.3250 0.3100 0.3150 155,600 +0.01(+1.61%)
Apr 02, 2018 0.3200 0.3200 0.3100 0.3100 100,800 -0.01(-3.13%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Mar 28, 2018 0.3450 0.3450 0.3200 0.3300 150,500 +0.00(+0.00%)
Mar 27, 2018 0.3300 0.3400 0.3200 0.3300 246,500 +0.02(+6.45%)
Mar 26, 2018 0.3200 0.3250 0.3100 0.3100 220,100 -0.01(-3.13%)
Mar 23, 2018 0.3200 0.3200 0.3150 0.3200 168,000 +0.01(+1.59%)
Mar 22, 2018 0.3200 0.3200 0.3150 0.3150 39,500 -0.01(-1.56%)
Mar 21, 2018 0.3100 0.3200 0.3050 0.3200 190,000 +0.02(+4.92%)
Mar 20, 2018 0.3100 0.3100 0.3050 0.3050 87,500 -0.02(-4.69%)
Mar 19, 2018 0.3150 0.3200 0.3100 0.3200 17,866 +0.00(+0.00%)
Mar 16, 2018 0.3250 0.3250 0.3050 0.3200 55,118 -0.01(-3.03%)
Mar 15, 2018 0.3250 0.3300 0.3150 0.3300 62,400 +0.01(+3.13%)
Mar 14, 2018 0.3250 0.3300 0.3150 0.3200 8,930 +0.00(+0.00%)
Mar 13, 2018 0.3300 0.3300 0.3100 0.3200 51,200 -0.02(-4.48%)
Mar 12, 2018 0.3300 0.3350 0.3150 0.3350 38,000 +0.01(+3.08%)
Mar 09, 2018 0.3250 0.3250 0.3200 0.3250 13,000 -0.01(-1.52%)
Mar 08, 2018 0.3250 0.3300 0.3200 0.3300 16,000 +0.01(+1.54%)
Mar 07, 2018 0.3250 0.3300 0.3250 0.3250 40,500 +0.00(+0.00%)
Mar 06, 2018 0.3400 0.3400 0.3250 0.3250 72,600 -0.01(-2.99%)
Mar 05, 2018 0.3500 0.3600 0.3300 0.3350 214,858 -0.01(-2.90%)
Mar 02, 2018 0.3450 0.3500 0.3350 0.3450 208,700 -0.01(-1.43%)
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.