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

Viscount Mining Corp (TSV: VML )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, May 16, 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 (%)
May 31, 2022 0.3000 0.3000 0.3000 0.3000 18,100 +0.00(+0.00%)
May 30, 2022 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-1.64%)
May 27, 2022 0.3000 0.3050 0.3000 0.3050 7,023 -0.01(-1.61%)
May 26, 2022 0.3050 0.3200 0.3000 0.3100 82,575 +0.01(+1.64%)
May 25, 2022 0.2900 0.3050 0.2900 0.3050 40,500 +0.02(+5.17%)
May 24, 2022 0.2900 0.2900 0.2900 0.2900 19,437 +0.00(+0.00%)
May 20, 2022 0.2900 0 +0.00(+0.00%)
May 19, 2022 0.2800 0.2900 0.2800 0.2900 7,001 +0.01(+1.75%)
May 18, 2022 0.2900 0.2900 0.2850 0.2850 36,000 -0.01(-3.39%)
May 17, 2022 0.2800 0.2950 0.2750 0.2950 126,500 +0.01(+5.36%)
May 16, 2022 0.2800 0.2950 0.2800 0.2800 15,175 +0.01(+1.82%)
May 13, 2022 0.2750 0.2850 0.2650 0.2750 22,500 +0.00(+0.00%)
May 12, 2022 0.2800 0.2900 0.2750 0.2750 34,500 +0.01(+1.85%)
May 11, 2022 0.2850 0.2850 0.2650 0.2700 16,500 -0.01(-5.26%)
May 10, 2022 0.3300 0.3350 0.2750 0.2850 247,630 -0.05(-13.64%)
May 09, 2022 0.3350 0.3350 0.3200 0.3300 9,600 +0.01(+1.54%)
May 06, 2022 0.3300 0.3300 0.3050 0.3250 70,500 -0.01(-1.52%)
May 05, 2022 0.3100 0.3300 0.2900 0.3300 359,890 +0.02(+6.45%)
May 04, 2022 0.3200 0.3200 0.3100 0.3100 7,500 -0.01(-3.13%)
May 03, 2022 0.3300 0.3300 0.3200 0.3200 26,000 +0.00(+0.00%)
May 02, 2022 0.3300 0.3350 0.3200 0.3200 724,714 -0.02(-4.48%)
Apr 28, 2022 0.3350 0 -0.01(-4.29%)
Apr 27, 2022 0.3500 0.3600 0.3450 0.3500 26,000 +0.02(+6.06%)
Apr 26, 2022 0.3500 0.3500 0.3300 0.3300 32,502 -0.01(-2.94%)
Apr 25, 2022 0.3550 0.3550 0.3350 0.3400 6,681 +0.00(+0.00%)
Apr 22, 2022 0.3450 0.3450 0.3200 0.3400 31,070 +0.01(+3.03%)
Apr 21, 2022 0.3500 0.3500 0.3300 0.3300 96,500 -0.01(-4.35%)
Apr 20, 2022 0.3500 0.3500 0.3450 0.3450 4,760 -0.01(-1.43%)
Apr 19, 2022 0.3600 0.3650 0.3250 0.3500 316,609 -0.01(-1.41%)
Apr 18, 2022 0.3500 0.3650 0.3500 0.3550 32,500 +0.01(+1.43%)
Apr 14, 2022 0.3500 0 -0.01(-2.78%)
Apr 13, 2022 0.3600 0.3600 0.3550 0.3600 23,200 +0.00(+0.00%)
Apr 12, 2022 0.3600 0.3600 0.3600 0.3600 5,630 -0.01(-1.37%)
Apr 11, 2022 0.3750 0.3750 0.3650 0.3650 4,100 -0.01(-2.67%)
Apr 08, 2022 0.3700 0.3750 0.3500 0.3750 79,536 +0.02(+4.17%)
Apr 07, 2022 0.3800 0.3800 0.3600 0.3600 4,400 -0.01(-2.70%)
Apr 06, 2022 0.3850 0.3900 0.3700 0.3700 10,016 -0.02(-3.90%)
Apr 05, 2022 0.3950 0.3950 0.3800 0.3850 7,000 -0.01(-1.28%)
Apr 04, 2022 0.3900 0.3900 0.3900 0.3900 1,301 +0.00(+0.00%)
Apr 01, 2022 0.3950 0.3950 0.3900 0.3900 2,500 -0.01(-2.50%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.4000 80,531 +0.01(+1.27%)
Mar 30, 2022 0.4000 0.4000 0.3950 0.3950 7,750 -0.01(-2.47%)
Mar 29, 2022 0.4050 0.4050 0.4000 0.4050 3,490 +0.00(+0.00%)
Mar 28, 2022 0.4000 0.4050 0.3900 0.4050 23,400 +0.01(+1.25%)
Mar 25, 2022 0.4100 0.4100 0.3900 0.4000 17,165 -0.01(-2.44%)
Mar 24, 2022 0.4150 0.4150 0.4000 0.4100 16,948 +0.00(+1.23%)
Mar 22, 2022 0.4050 0 +0.01(+1.25%)
Mar 21, 2022 0.4050 0.4200 0.3800 0.4000 150,903 -0.01(-3.61%)
Mar 18, 2022 0.4100 0.4150 0.4000 0.4150 16,000 +0.01(+1.22%)
Mar 17, 2022 0.4150 0.4200 0.4050 0.4100 12,750 -0.01(-2.38%)
Mar 16, 2022 0.4200 0.4200 0.4100 0.4200 28,000 +0.01(+1.20%)
Mar 15, 2022 0.4150 0.4150 0.4150 0.4150 1,200 +0.00(+0.00%)
Mar 14, 2022 0.4200 0.4200 0.4150 0.4150 9,150 -0.02(-3.49%)
Mar 11, 2022 0.3950 0.4300 0.3950 0.4300 980,734 +0.03(+7.50%)
Mar 10, 2022 0.3950 0.4000 0.3950 0.4000 70,000 +0.00(+0.00%)
Mar 09, 2022 0.4000 0.4000 0.3900 0.4000 63,311 +0.00(+0.00%)
Mar 08, 2022 0.4050 0.4100 0.3950 0.4000 175,253 +0.00(+0.00%)
Mar 07, 2022 0.4050 0.4050 0.3600 0.4000 101,116 -0.01(-1.23%)
Mar 04, 2022 0.4150 0.4150 0.3800 0.4050 90,040 -0.01(-2.41%)
Mar 03, 2022 0.4200 0.4200 0.3950 0.4150 66,840 -0.02(-3.49%)
Mar 02, 2022 0.4250 0.4450 0.4250 0.4300 74,500 +0.01(+1.18%)
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.