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

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
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, 2015 0.3800 0.4000 0.3500 0.3800 182,000 +0.00(+0.00%)
Aug 28, 2015 0.3600 0.3800 0.3600 0.3800 18,000 +0.02(+5.56%)
Aug 27, 2015 0.3700 0.3800 0.3500 0.3600 47,000 +0.00(+0.00%)
Aug 26, 2015 0.3850 0.4000 0.3600 0.3600 54,000 -0.04(-10.00%)
Aug 25, 2015 0.3400 0.4000 0.3400 0.4000 43,500 +0.08(+25.00%)
Aug 24, 2015 0.3400 0.3450 0.3200 0.3200 72,018 -0.02(-5.88%)
Aug 21, 2015 0.3300 0.3400 0.3300 0.3400 51,800 +0.02(+6.25%)
Aug 20, 2015 0.3000 0.3300 0.2950 0.3200 152,223 +0.02(+4.92%)
Aug 19, 2015 0.2650 0.3050 0.2650 0.3050 279,100 +0.03(+12.96%)
Aug 18, 2015 0.2400 0.2700 0.2400 0.2700 129,700 +0.03(+12.50%)
Aug 17, 2015 0.2200 0.2400 0.2200 0.2400 93,000 +0.00(+0.00%)
Aug 14, 2015 0.2800 0.2800 0.2300 0.2400 39,500 +0.01(+4.35%)
Aug 13, 2015 0.2150 0.2300 0.2150 0.2300 63,000 +0.03(+12.20%)
Aug 12, 2015 0.2100 0.2200 0.2050 0.2050 51,000 -0.01(-2.38%)
Aug 11, 2015 0.2150 0.2150 0.2100 0.2100 17,500 -0.01(-2.33%)
Aug 10, 2015 0.2200 0.2250 0.2150 0.2150 52,545 -0.01(-2.27%)
Aug 07, 2015 0.2050 0.2300 0.2000 0.2200 296,000 +0.00(+0.00%)
Aug 06, 2015 0.1900 0.2200 0.1900 0.2200 885,000 +0.03(+15.79%)
Aug 05, 2015 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Aug 04, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 30, 2015 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 29, 2015 0.1800 0.1850 0.1800 0.1850 12,500 +0.01(+8.82%)
Jul 24, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 23, 2015 0.1800 0.1800 0.1800 0.1800 36,500 -0.01(-2.70%)
Jul 21, 2015 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Jul 20, 2015 0.2000 0.2000 0.1950 0.1950 35,500 +0.00(+0.00%)
Jul 17, 2015 0.2050 0.2050 0.1950 0.1950 55,500 -0.01(-7.14%)
Jul 16, 2015 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
Jul 15, 2015 0.2100 0.2100 0.2050 0.2050 15,109 -0.01(-4.65%)
Jul 14, 2015 0.2100 0.2150 0.2100 0.2150 13,000 +0.01(+2.38%)
Jul 13, 2015 0.2100 0.2150 0.2000 0.2100 41,000 +0.00(+0.00%)
Jul 10, 2015 0.2100 0.2100 0.2100 0.2100 18,000 +0.00(+0.00%)
Jul 09, 2015 0.2000 0.2100 0.2000 0.2100 38,000 +0.01(+5.00%)
Jul 08, 2015 0.2100 0.2150 0.2000 0.2000 130,700 -0.01(-6.98%)
Jul 07, 2015 0.2150 0.2200 0.2000 0.2150 70,000 +0.00(+0.00%)
Jul 06, 2015 0.2200 0.2200 0.2100 0.2150 17,000 -0.01(-2.27%)
Jul 03, 2015 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Jul 02, 2015 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+4.76%)
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%)
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.