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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Jun 29, 2016 0.7600 0.7600 0.7500 0.7500 14,343 -0.02(-2.60%)
Jun 28, 2016 0.7500 0.7700 0.7500 0.7700 33,000 +0.00(+0.00%)
Jun 27, 2016 0.7600 0.7700 0.7600 0.7700 52,000 +0.00(+0.00%)
Jun 24, 2016 0.7800 0.7800 0.7600 0.7700 13,250 +0.00(+0.00%)
Jun 23, 2016 0.7600 0.7700 0.7600 0.7700 69,500 +0.01(+1.32%)
Jun 22, 2016 0.7800 0.7800 0.7600 0.7600 46,500 -0.01(-1.30%)
Jun 21, 2016 0.7700 0.7700 0.7700 0.7700 126,000 +0.01(+1.32%)
Jun 20, 2016 0.7800 0.7900 0.7600 0.7600 86,890 +0.00(+0.00%)
Jun 17, 2016 0.7700 0.7700 0.7600 0.7600 11,520 -0.01(-1.30%)
Jun 16, 2016 0.7800 0.7900 0.7600 0.7700 108,300 -0.01(-1.28%)
Jun 15, 2016 0.8000 0.8100 0.7700 0.7800 33,454 +0.02(+2.63%)
Jun 14, 2016 0.8400 0.8400 0.7500 0.7600 112,600 -0.08(-9.52%)
Jun 13, 2016 0.8500 0.8500 0.8400 0.8400 20,500 -0.01(-1.18%)
Jun 10, 2016 0.8300 0.8600 0.8300 0.8500 76,000 +0.02(+2.41%)
Jun 09, 2016 0.8300 0.8400 0.8300 0.8300 13,000 +0.00(+0.00%)
Jun 08, 2016 0.8400 0.8400 0.8200 0.8300 32,500 -0.02(-2.35%)
Jun 07, 2016 0.8600 0.8900 0.8000 0.8500 119,876 +0.01(+1.19%)
Jun 06, 2016 0.7300 0.9100 0.7200 0.8400 515,432 +0.12(+16.67%)
Jun 03, 2016 0.6700 0.7500 0.6700 0.7200 195,500 +0.05(+7.46%)
Jun 02, 2016 0.6100 0.6800 0.6100 0.6700 195,842 +0.04(+6.35%)
Jun 01, 2016 0.6400 0.6600 0.6000 0.6300 35,250 +0.01(+1.61%)
May 31, 2016 0.6100 0.6200 0.6000 0.6200 26,800 +0.01(+1.64%)
May 30, 2016 0.6400 0.6400 0.6100 0.6100 15,000 -0.03(-4.69%)
May 27, 2016 0.5600 0.6400 0.5600 0.6400 102,500 +0.09(+16.36%)
May 26, 2016 0.5300 0.5600 0.5300 0.5500 21,500 +0.03(+5.77%)
May 25, 2016 0.5400 0.5600 0.5200 0.5200 42,000 +0.00(+0.00%)
May 24, 2016 0.5700 0.5800 0.5100 0.5200 153,000 -0.06(-10.34%)
May 20, 2016 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
May 19, 2016 0.5100 0.5500 0.5000 0.5500 79,500 +0.03(+5.77%)
May 18, 2016 0.5100 0.5200 0.5100 0.5200 8,000 +0.02(+4.00%)
May 17, 2016 0.5200 0.5200 0.5000 0.5000 35,000 -0.01(-1.96%)
May 16, 2016 0.5200 0.5200 0.5100 0.5100 62,750 -0.01(-1.92%)
May 13, 2016 0.5000 0.5300 0.4800 0.5200 64,500 +0.02(+4.00%)
May 12, 2016 0.4900 0.5100 0.4900 0.5000 183,100 +0.00(+0.00%)
May 11, 2016 0.5000 0.5000 0.4900 0.5000 14,500 +0.00(+0.00%)
May 10, 2016 0.4900 0.5000 0.4650 0.5000 15,000 +0.03(+7.53%)
May 09, 2016 0.4950 0.4950 0.4600 0.4650 89,500 -0.03(-6.06%)
May 06, 2016 0.5000 0.5000 0.4750 0.4950 53,800 +0.02(+3.13%)
May 05, 2016 0.5000 0.5000 0.4800 0.4800 76,360 -0.02(-3.03%)
May 04, 2016 0.4950 0.4950 0.4800 0.4950 192,350 +0.02(+3.13%)
May 03, 2016 0.4950 0.4950 0.4800 0.4800 5,000 -0.02(-3.03%)
May 02, 2016 0.5000 0.5000 0.4700 0.4950 115,000 -0.01(-1.00%)
Apr 29, 2016 0.5100 0.5100 0.5000 0.5000 60,895 -0.01(-1.96%)
Apr 27, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 26, 2016 0.5000 0.5000 0.4900 0.5000 72,500 +0.01(+1.01%)
Apr 25, 2016 0.4900 0.5100 0.4700 0.4950 79,000 +0.00(+0.00%)
Apr 22, 2016 0.4950 0.4950 0.4900 0.4950 12,000 +0.00(+0.00%)
Apr 21, 2016 0.5000 0.5000 0.4900 0.4950 13,000 -0.01(-1.00%)
Apr 20, 2016 0.5100 0.5100 0.4950 0.5000 63,500 +0.00(+0.00%)
Apr 19, 2016 0.5200 0.5200 0.5000 0.5000 17,000 -0.02(-3.85%)
Apr 18, 2016 0.5200 0.5200 0.5200 0.5200 2,000 +0.03(+5.05%)
Apr 15, 2016 0.5100 0.5100 0.4950 0.4950 21,000 -0.01(-1.00%)
Apr 14, 2016 0.5000 0.5100 0.5000 0.5000 40,000 +0.00(+0.00%)
Apr 13, 2016 0.5100 0.5100 0.5000 0.5000 3,000 -0.01(-1.96%)
Apr 12, 2016 0.5000 0.5100 0.5000 0.5100 55,500 +0.02(+3.03%)
Apr 11, 2016 0.5300 0.5400 0.4950 0.4950 84,423 -0.05(-8.33%)
Apr 08, 2016 0.5300 0.5500 0.5300 0.5400 33,700 +0.00(+0.00%)
Apr 07, 2016 0.4900 0.5400 0.4800 0.5400 104,000 +0.05(+10.20%)
Apr 06, 2016 0.5300 0.5300 0.4850 0.4900 64,500 -0.03(-5.77%)
Apr 05, 2016 0.5300 0.5300 0.5200 0.5200 39,000 -0.01(-1.89%)
Apr 04, 2016 0.5700 0.5700 0.5300 0.5300 51,600 -0.02(-3.64%)
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.