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

Viscount Mining Corp (OP: VLMGF )

0.1625 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 7, 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, 2021 0.3200 0.3340 0.3200 0.3283 316,185 +0.01(+2.21%)
Aug 30, 2021 0.3210 0.3223 0.3205 0.3212 21,340 -0.01(-3.77%)
Aug 27, 2021 0.3337 0.3338 0.3336 0.3338 21,021 -0.00(-0.06%)
Aug 26, 2021 0.3340 0.3340 0.3307 0.3340 5,600 -0.01(-1.76%)
Aug 25, 2021 0.3400 0.3424 0.3400 0.3400 10,501 +0.01(+2.72%)
Aug 24, 2021 0.3500 0.3500 0.3310 0.3310 15,004 -0.00(-0.63%)
Aug 20, 2021 0.3331 0.3331 0.3331 1,520 -0.02(-4.80%)
Aug 19, 2021 0.3529 0.3529 0.3362 0.3499 8,800 +0.01(+1.83%)
Aug 18, 2021 0.3568 0.3568 0.3436 0.3436 6,504 -0.01(-3.21%)
Aug 17, 2021 0.3625 0.3644 0.3550 0.3550 26,235 -0.02(-4.05%)
Aug 13, 2021 0.3700 0.3700 0.3700 5 +0.00(+0.57%)
Aug 12, 2021 0.3600 0.3679 0.3600 0.3679 26,290 -0.00(-0.03%)
Aug 11, 2021 0.3850 0.3850 0.3612 0.3680 44,900 +0.01(+1.38%)
Aug 10, 2021 0.3616 0.3630 0.3547 0.3630 15,010 +0.00(+0.81%)
Aug 06, 2021 0.3601 0.3601 0.3601 50 -0.01(-2.65%)
Aug 05, 2021 0.3667 0.3699 0.3667 0.3699 5,815 +0.01(+2.66%)
Aug 04, 2021 0.3684 0.3684 0.3500 0.3603 35,800 -0.00(-0.39%)
Aug 03, 2021 0.3617 0.3617 0.3617 0.3617 200 -0.02(-5.29%)
Aug 02, 2021 0.3687 0.3819 0.3520 0.3819 875 +0.02(+4.54%)
Jul 30, 2021 0.3653 0.3653 0.3653 0.3653 100 -0.00(-1.19%)
Jul 29, 2021 0.3657 0.3697 0.3657 0.3697 4,340 +0.01(+2.69%)
Jul 28, 2021 0.3664 0.3664 0.3600 0.3600 1,630 -0.01(-1.50%)
Jul 27, 2021 0.3656 0.3656 0.3655 0.3655 1,175 -0.00(-0.14%)
Jul 26, 2021 0.3695 0.3757 0.3622 0.3660 6,500 -0.00(-1.05%)
Jul 23, 2021 0.3657 0.3699 0.3587 0.3699 5,500 -0.00(-0.03%)
Jul 21, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 20, 2021 0.3840 0.3866 0.3510 0.3800 51,340 +0.02(+5.56%)
Jul 19, 2021 0.3676 0.3676 0.3600 0.3600 16,260 -0.02(-6.37%)
Jul 16, 2021 0.3750 0.3854 0.3654 0.3845 110,080 +0.02(+4.91%)
Jul 15, 2021 0.3703 0.3703 0.3650 0.3665 25,986 -0.01(-3.48%)
Jul 14, 2021 0.3834 0.3843 0.3700 0.3797 49,636 -0.01(-2.64%)
Jul 13, 2021 0.3850 0.3900 0.3753 0.3900 82,991 +0.02(+4.39%)
Jul 12, 2021 0.3736 0.3736 0.3736 0.3736 10,016 -0.01(-2.05%)
Jul 09, 2021 0.3720 0.3814 0.3646 0.3814 23,640 -0.01(-2.23%)
Jul 08, 2021 0.3778 0.3927 0.3778 0.3901 24,215 +0.00(+0.13%)
Jul 07, 2021 0.3900 0.4000 0.3864 0.3896 4,140 -0.01(-2.84%)
Jul 06, 2021 0.4000 0.4434 0.3910 0.4010 38,071 +0.00(+0.25%)
Jul 02, 2021 0.3900 0.4019 0.3900 0.4000 201,594 +0.00(+0.03%)
Jul 01, 2021 0.3950 0.3999 0.3950 0.3999 11,016 +0.01(+2.88%)
Jun 30, 2021 0.3910 0.3910 0.3879 0.3887 11,025 -0.01(-2.87%)
Jun 29, 2021 0.3997 0.4115 0.3993 0.4002 90,775 -0.02(-4.71%)
Jun 28, 2021 0.3860 0.4200 0.3860 0.4200 6,729 -0.00(-0.78%)
Jun 25, 2021 0.4236 0.4236 0.4123 0.4233 10,181 +0.01(+1.51%)
Jun 24, 2021 0.4300 0.4389 0.4170 0.4170 57,300 -0.01(-3.00%)
Jun 23, 2021 0.4043 0.4299 0.4036 0.4299 310,437 +0.04(+10.23%)
Jun 22, 2021 0.3665 0.3900 0.3627 0.3900 289,216 -0.00(-0.23%)
Jun 21, 2021 0.3700 0.3910 0.3700 0.3909 27,300 +0.02(+4.46%)
Jun 18, 2021 0.3545 0.3742 0.3488 0.3742 340,082 +0.02(+7.13%)
Jun 17, 2021 0.3667 0.3700 0.3427 0.3493 130,872 -0.02(-5.98%)
Jun 16, 2021 0.3733 0.3907 0.3629 0.3715 538,153 -0.01(-2.24%)
Jun 15, 2021 0.3856 0.3904 0.3738 0.3800 55,350 -0.02(-3.94%)
Jun 14, 2021 0.3748 0.4009 0.3748 0.3956 179,497 +0.02(+5.41%)
Jun 11, 2021 0.3500 0.3900 0.3377 0.3753 84,895 +0.03(+7.23%)
Jun 10, 2021 0.3433 0.3550 0.3400 0.3500 192,850 +0.02(+7.49%)
Jun 09, 2021 0.3255 0.3400 0.3231 0.3256 128,020 -0.01(-2.54%)
Jun 08, 2021 0.3015 0.3428 0.3015 0.3341 331,380 +0.02(+7.53%)
Jun 07, 2021 0.2925 0.3107 0.2925 0.3107 13,745 +0.00(+1.54%)
Jun 04, 2021 0.3069 0.3069 0.3000 0.3060 133,850 +0.00(+0.10%)
Jun 03, 2021 0.2979 0.3060 0.2956 0.3057 20,024 +0.01(+2.17%)
Jun 02, 2021 0.2916 0.3075 0.2900 0.2992 154,098 +0.01(+2.47%)
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.