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

Viscount Mining Corp (OP: VLMGF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 29, 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, 2020 0.3497 0.3631 0.3293 0.3550 228,856 +0.01(+1.43%)
Aug 28, 2020 0.3500 0.3500 0.3401 0.3500 57,300 +0.01(+1.63%)
Aug 27, 2020 0.3436 0.3500 0.3400 0.3444 78,815 +0.00(+0.55%)
Aug 26, 2020 0.3400 0.3500 0.3351 0.3425 179,258 +0.01(+3.79%)
Aug 25, 2020 0.3094 0.3560 0.3094 0.3300 59,070 -0.01(-3.79%)
Aug 24, 2020 0.3575 0.3600 0.3325 0.3430 392,165 -0.01(-2.75%)
Aug 21, 2020 0.3200 0.3564 0.3070 0.3527 238,400 +0.03(+9.70%)
Aug 20, 2020 0.3000 0.3360 0.3000 0.3215 315,395 +0.03(+9.35%)
Aug 19, 2020 0.2951 0.2995 0.2940 0.2940 66,863 -0.00(-0.37%)
Aug 18, 2020 0.2900 0.2962 0.2900 0.2951 73,871 -0.01(-3.21%)
Aug 17, 2020 0.2950 0.3107 0.2950 0.3049 451,365 +0.01(+3.36%)
Aug 14, 2020 0.2931 0.2970 0.2900 0.2950 102,300 +0.00(+0.00%)
Aug 13, 2020 0.2950 0.2950 0.2950 0.2950 30,533 +0.00(+0.00%)
Aug 12, 2020 0.2920 0.2953 0.2920 0.2950 32,560 +0.01(+1.72%)
Aug 11, 2020 0.2931 0.2940 0.2850 0.2900 70,640 -0.01(-1.69%)
Aug 10, 2020 0.2980 0.2980 0.2895 0.2950 143,300 +0.01(+4.61%)
Aug 07, 2020 0.2893 0.2893 0.2764 0.2820 91,600 -0.01(-2.83%)
Aug 06, 2020 0.3061 0.3061 0.2850 0.2902 420,138 +0.00(+0.76%)
Aug 05, 2020 0.2999 0.2999 0.2824 0.2880 86,740 -0.00(-0.69%)
Aug 04, 2020 0.2850 0.2950 0.2850 0.2900 273,917 +0.02(+6.23%)
Aug 03, 2020 0.2620 0.2900 0.2620 0.2730 86,165 -0.02(-5.86%)
Jul 31, 2020 0.2907 0.2990 0.2800 0.2900 70,500 +0.00(+0.00%)
Jul 30, 2020 0.2700 0.2900 0.2700 0.2900 158,969 +0.02(+9.02%)
Jul 29, 2020 0.2660 0.2660 0.2660 0.2660 1,350 -0.01(-3.94%)
Jul 28, 2020 0.2881 0.2900 0.2753 0.2769 32,972 -0.00(-1.11%)
Jul 27, 2020 0.3100 0.3100 0.2700 0.2800 253,127 -0.01(-2.37%)
Jul 24, 2020 0.2700 0.2877 0.2700 0.2868 145,400 +0.02(+6.22%)
Jul 23, 2020 0.2589 0.2700 0.2524 0.2700 66,835 +0.00(+0.00%)
Jul 22, 2020 0.2652 0.2868 0.2652 0.2700 140,449 +0.01(+3.29%)
Jul 21, 2020 0.2561 0.2623 0.2561 0.2614 56,200 +0.01(+4.56%)
Jul 20, 2020 0.2500 0.2500 0.2500 0.2500 25,118 +0.01(+3.99%)
Jul 17, 2020 0.2150 0.2500 0.2150 0.2404 6,500 -0.01(-3.84%)
Jul 16, 2020 0.2500 0.2500 0.2406 0.2500 27,500 +0.00(+0.00%)
Jul 15, 2020 0.2350 0.2500 0.2350 0.2500 5,100 -0.00(-0.32%)
Jul 14, 2020 0.2500 0.2508 0.2350 0.2508 36,800 +0.00(+0.32%)
Jul 13, 2020 0.2626 0.2626 0.2400 0.2500 70,050 -0.01(-2.87%)
Jul 10, 2020 0.2503 0.2700 0.2400 0.2574 74,000 +0.01(+2.96%)
Jul 09, 2020 0.2600 0.2600 0.2500 0.2500 15,706 -0.01(-3.85%)
Jul 08, 2020 0.2600 0.2600 0.2480 0.2600 59,041 -0.01(-3.67%)
Jul 07, 2020 0.2699 0.2699 0.2699 0.2699 100 +0.00(+1.77%)
Jul 06, 2020 0.2700 0.2700 0.2639 0.2652 15,100 -0.00(-1.78%)
Jul 02, 2020 0.2680 0.2700 0.2542 0.2700 800 +0.00(+0.00%)
Jul 01, 2020 0.2700 0.2700 0.2700 0.2700 1,200 +0.02(+8.00%)
Jun 30, 2020 0.2500 0.2500 0.2232 0.2500 27,681 +0.00(+0.00%)
Jun 29, 2020 0.2525 0.2525 0.2425 0.2500 900 +0.01(+4.17%)
Jun 26, 2020 0.2400 0.2410 0.2400 0.2400 69,700 -0.01(-2.04%)
Jun 25, 2020 0.2400 0.2499 0.2400 0.2450 11,025 +0.00(+2.04%)
Jun 24, 2020 0.2400 0.2500 0.2400 0.2401 14,750 -0.01(-4.80%)
Jun 23, 2020 0.2541 0.2663 0.2472 0.2522 61,329 -0.00(-0.71%)
Jun 22, 2020 0.2548 0.2548 0.2540 0.2540 1,600 +0.00(+1.60%)
Jun 19, 2020 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-4.87%)
Jun 18, 2020 0.2628 0.2628 0.2628 0.2628 100 +0.03(+10.75%)
Jun 17, 2020 0.2417 0.2542 0.2373 0.2373 62,050 -0.00(-1.17%)
Jun 16, 2020 0.2636 0.2636 0.2401 0.2401 19,330 -0.01(-3.96%)
Jun 15, 2020 0.2455 0.2525 0.2455 0.2500 4,028 +0.00(+0.08%)
Jun 12, 2020 0.2408 0.2577 0.2408 0.2498 7,600 +0.00(+1.01%)
Jun 11, 2020 0.2520 0.2520 0.2450 0.2473 24,150 -0.01(-2.75%)
Jun 10, 2020 0.2612 0.2612 0.2468 0.2543 18,000 -0.01(-3.67%)
Jun 09, 2020 0.2640 0.2640 0.2640 0.2640 6,000 +0.01(+3.81%)
Jun 08, 2020 0.2200 0.2614 0.2200 0.2543 10,700 +0.01(+2.42%)
Jun 05, 2020 0.2670 0.2738 0.2483 0.2483 14,500 -0.02(-8.04%)
Jun 04, 2020 0.2700 0.2700 0.2650 0.2700 31,730 +0.01(+1.89%)
Jun 03, 2020 0.2771 0.2771 0.2559 0.2650 21,151 -0.01(-1.85%)
Jun 02, 2020 0.2810 0.2830 0.2628 0.2700 38,618 -0.01(-2.35%)
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.