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

Viscount Mining Corp (OP: VLMGF )

0.1590 -0.0035 (-2.15%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 11, 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 (%)
Aug 31, 2016 0.4148 0.4148 0.4148 0 -0.04(-9.19%)
Aug 30, 2016 0.4693 0.4693 0.4350 0.4568 10,336 -0.02(-5.03%)
Aug 29, 2016 0.5039 0.5039 0.4810 0.4810 1,600 +0.02(+4.95%)
Aug 24, 2016 0.4583 0.4583 0.4583 0 +0.02(+4.16%)
Aug 23, 2016 0.4377 0.4400 0.4377 0.4400 1,400 +0.00(+0.46%)
Aug 22, 2016 0.4380 0.4380 0.4380 0.4380 1,500 -0.02(-3.91%)
Aug 19, 2016 0.4400 0.4558 0.4400 0.4558 3,000 -0.01(-1.98%)
Aug 17, 2016 0.4650 0.4650 0.4650 0 -0.04(-8.50%)
Aug 16, 2016 0.4997 0.5082 0.4997 0.5082 7,700 +0.00(+0.67%)
Aug 12, 2016 0.5048 0.5048 0.5048 0 +0.00(+0.96%)
Aug 11, 2016 0.5023 0.5049 0.4784 0.5000 59,404 -0.02(-4.73%)
Aug 10, 2016 0.5011 0.5315 0.5011 0.5248 38,300 +0.06(+14.09%)
Aug 09, 2016 0.5005 0.5005 0.4600 0.4600 112,963 -0.07(-12.75%)
Aug 05, 2016 0.5272 0.5272 0.5272 0 -0.00(-0.53%)
Aug 04, 2016 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Aug 03, 2016 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Aug 02, 2016 0.5300 0.5321 0.5244 0.5300 21,000 +0.01(+1.09%)
Jul 27, 2016 0.5243 0.5243 0.5243 0 -0.01(-1.08%)
Jul 26, 2016 0.5201 0.5300 0.5201 0.5300 14,518 +0.01(+2.14%)
Jul 25, 2016 0.5215 0.5215 0.5120 0.5189 10,000 +0.01(+2.61%)
Jul 22, 2016 0.5190 0.5190 0.5057 0.5057 8,000 -0.03(-6.35%)
Jul 21, 2016 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.32%)
Jul 20, 2016 0.5325 0.5384 0.5325 0.5383 30,500 -0.01(-1.63%)
Jul 19, 2016 0.5472 0.5472 0.5472 0.5472 10,000 +0.00(+0.11%)
Jul 18, 2016 0.5335 0.5589 0.5335 0.5466 50,300 +0.00(+0.42%)
Jul 14, 2016 0.5443 0.5443 0.5443 0 -0.02(-2.80%)
Jul 11, 2016 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jul 08, 2016 0.5500 0.5500 0.5500 0.5500 500 -0.01(-2.50%)
Jul 07, 2016 0.5657 0.5657 0.5641 0.5641 10,000 +0.02(+4.46%)
Jul 05, 2016 0.5400 0.5400 0.5400 0.5400 50,000 -0.05(-7.85%)
Jul 01, 2016 0.5860 0.5860 0.5860 0 +0.02(+2.81%)
Jun 30, 2016 0.5700 0.5700 0.5700 0.5700 211,000 -0.02(-3.72%)
Jun 24, 2016 0.5920 0.5920 0.5920 0 -0.02(-3.32%)
Jun 20, 2016 0.6123 0.6123 0.6123 0 +0.01(+0.92%)
Jun 15, 2016 0.6067 0.6067 0.6067 0 +0.01(+1.12%)
Jun 14, 2016 0.6565 0.6600 0.5966 0.6000 11,200 -0.07(-10.29%)
Jun 13, 2016 0.6688 0.6688 0.6688 0.6688 4,000 +0.01(+1.89%)
Jun 10, 2016 0.6564 0.6564 0.6564 0.6564 1,000 -0.00(-0.09%)
Jun 09, 2016 0.6570 0.6570 0.6570 0.6570 8,000 +0.02(+2.82%)
Jun 07, 2016 0.6390 0.6390 0.6390 0 -0.04(-6.44%)
Jun 06, 2016 0.6059 0.6830 0.6059 0.6830 3,000 +0.14(+24.86%)
Jun 03, 2016 0.5470 0.5470 0.5470 0.5470 1,000 +0.07(+14.68%)
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.