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

Viscount Mining Corp (TSV: VML )

0.2250 +0.0050 (+2.27%)
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 (%)
Jun 30, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jun 29, 2015 0.1900 0.2300 0.1850 0.2200 203,000 +0.03(+15.79%)
Jun 26, 2015 0.1800 0.1900 0.1800 0.1900 54,500 +0.01(+2.70%)
Jun 24, 2015 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 23, 2015 0.1800 0.1850 0.1800 0.1800 67,000 -0.01(-2.70%)
Jun 22, 2015 0.1850 0.1850 0.1700 0.1850 200,000 +0.00(+0.00%)
Jun 19, 2015 0.1900 0.1900 0.1800 0.1850 59,500 +0.00(+0.00%)
Jun 18, 2015 0.1950 0.1950 0.1850 0.1850 44,000 -0.01(-2.63%)
Jun 17, 2015 0.2050 0.2050 0.1900 0.1900 88,000 -0.01(-2.56%)
Jun 16, 2015 0.2050 0.2050 0.1950 0.1950 24,000 -0.01(-4.88%)
Jun 15, 2015 0.2000 0.2050 0.1950 0.2050 15,000 +0.00(+0.00%)
Jun 12, 2015 0.2000 0.2050 0.2000 0.2050 6,000 +0.00(+0.00%)
Jun 11, 2015 0.1950 0.2050 0.1950 0.2050 731,500 +0.01(+5.13%)
Jun 10, 2015 0.1900 0.1950 0.1900 0.1950 26,500 +0.01(+5.41%)
Jun 09, 2015 0.1950 0.1950 0.1850 0.1850 21,500 -0.02(-7.50%)
Jun 08, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+2.56%)
Jun 05, 2015 0.1950 0.1950 0.1900 0.1950 29,000 +0.01(+2.63%)
Jun 04, 2015 0.1950 0.1950 0.1900 0.1900 50,600 -0.01(-5.00%)
Jun 02, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 01, 2015 0.2000 0.2000 0.1950 0.2000 16,000 +0.00(+0.00%)
May 29, 2015 0.2100 0.2100 0.2000 0.2000 96,000 -0.02(-9.09%)
May 28, 2015 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
May 27, 2015 0.2200 0.2200 0.2050 0.2150 135,500 +0.00(+0.00%)
May 26, 2015 0.2000 0.2150 0.1900 0.2150 198,500 +0.02(+13.16%)
May 25, 2015 0.2100 0.2100 0.1900 0.1900 132,000 -0.02(-9.52%)
May 22, 2015 0.2100 0.2100 0.2100 0.2100 11,500 +0.00(+0.00%)
May 21, 2015 0.2100 0.2100 0.2100 0.2100 19,000 +0.00(+0.00%)
May 20, 2015 0.2200 0.2200 0.2050 0.2100 86,500 -0.02(-8.70%)
May 19, 2015 0.2300 0.2400 0.2200 0.2300 69,000 +0.00(+0.00%)
May 15, 2015 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 14, 2015 0.2350 0.2350 0.2200 0.2200 96,000 -0.01(-6.38%)
May 13, 2015 0.2350 0.2400 0.2350 0.2350 134,500 +0.00(+2.17%)
May 12, 2015 0.2250 0.2350 0.2250 0.2300 24,500 +0.01(+4.55%)
May 11, 2015 0.2300 0.2300 0.2200 0.2200 36,000 -0.01(-6.38%)
May 08, 2015 0.2350 0.2400 0.2350 0.2350 128,000 -0.01(-2.08%)
May 07, 2015 0.2300 0.2400 0.2100 0.2400 119,000 +0.01(+2.13%)
May 06, 2015 0.2350 0.2400 0.2300 0.2350 49,000 -0.01(-2.08%)
May 05, 2015 0.2400 0.2400 0.2300 0.2400 86,000 -0.01(-4.00%)
May 04, 2015 0.2500 0.2600 0.2500 0.2500 51,000 -0.01(-1.96%)
May 01, 2015 0.2600 0.2650 0.2450 0.2550 90,000 -0.01(-1.92%)
Apr 30, 2015 0.2500 0.2600 0.2500 0.2600 55,500 +0.01(+4.00%)
Apr 29, 2015 0.2600 0.2650 0.2450 0.2500 66,000 -0.02(-5.66%)
Apr 28, 2015 0.2550 0.2650 0.2500 0.2650 122,500 +0.02(+6.00%)
Apr 27, 2015 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 24, 2015 0.2600 0.2600 0.2400 0.2500 89,800 -0.02(-5.66%)
Apr 23, 2015 0.2900 0.2900 0.2600 0.2650 110,000 -0.02(-7.02%)
Apr 22, 2015 0.2700 0.2850 0.2600 0.2850 126,000 +0.02(+9.62%)
Apr 21, 2015 0.3000 0.3000 0.2600 0.2600 40,000 -0.03(-10.34%)
Apr 20, 2015 0.2900 0.3200 0.2750 0.2900 83,500 -0.01(-1.69%)
Apr 17, 2015 0.2400 0.2950 0.2400 0.2950 317,000 +0.05(+22.92%)
Apr 16, 2015 0.2450 0.2450 0.2400 0.2400 29,000 -0.01(-2.04%)
Apr 14, 2015 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Apr 13, 2015 0.2450 0.2500 0.2300 0.2300 106,800 -0.01(-6.12%)
Apr 10, 2015 0.2400 0.2600 0.2400 0.2450 177,800 -0.01(-2.00%)
Apr 09, 2015 0.2500 0.2500 0.2500 0.2500 4,500 +0.01(+4.17%)
Apr 08, 2015 0.2500 0.2500 0.2400 0.2400 51,300 +0.00(+0.00%)
Apr 07, 2015 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Apr 06, 2015 0.2700 0.2850 0.2200 0.2400 281,500 -0.03(-11.11%)
Apr 02, 2015 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
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.