Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Mining Corp (TSV: VML )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 12, 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 (%)
Oct 30, 2020 0.4300 0.4300 0.4250 0.4300 53,000 -0.01(-1.15%)
Oct 29, 2020 0.4300 0.4350 0.4300 0.4350 3,000 +0.00(+0.00%)
Oct 28, 2020 0.4350 0.4350 0.4250 0.4350 17,500 +0.00(+0.00%)
Oct 27, 2020 0.4300 0.4350 0.4100 0.4350 32,850 -0.01(-1.14%)
Oct 26, 2020 0.4450 0.4450 0.4400 0.4400 7,000 +0.00(+0.00%)
Oct 23, 2020 0.4450 0.4450 0.4400 0.4400 11,100 +0.00(+0.00%)
Oct 22, 2020 0.4400 0.4400 0.4400 0.4400 20,300 +0.01(+2.33%)
Oct 21, 2020 0.4250 0.4400 0.4200 0.4300 25,175 +0.02(+3.61%)
Oct 20, 2020 0.4350 0.4400 0.4100 0.4150 87,636 -0.01(-1.19%)
Oct 19, 2020 0.4300 0.4300 0.4150 0.4200 159,240 +0.01(+1.20%)
Oct 16, 2020 0.4200 0.4200 0.4050 0.4150 77,350 -0.01(-2.35%)
Oct 15, 2020 0.4200 0.4250 0.4050 0.4250 37,175 +0.01(+2.41%)
Oct 14, 2020 0.4200 0.4400 0.4100 0.4150 135,586 +0.01(+3.75%)
Oct 13, 2020 0.3950 0.4000 0.3900 0.4000 55,100 -0.01(-1.23%)
Oct 09, 2020 0.4050 0.4050 0.4050 0 -0.01(-2.41%)
Oct 08, 2020 0.4150 0.4150 0.4150 0.4150 4,200 +0.00(+0.00%)
Oct 07, 2020 0.4150 0.4250 0.4100 0.4150 59,850 -0.02(-3.49%)
Oct 06, 2020 0.4250 0.4300 0.4150 0.4300 41,125 +0.01(+1.18%)
Oct 05, 2020 0.4250 0.4500 0.4250 0.4250 31,000 +0.00(+0.00%)
Oct 02, 2020 0.4300 0.4300 0.4150 0.4250 13,716 -0.01(-1.16%)
Oct 01, 2020 0.4600 0.4600 0.4150 0.4300 30,389 +0.01(+1.18%)
Sep 30, 2020 0.4400 0.4400 0.4150 0.4250 63,315 -0.02(-3.41%)
Sep 29, 2020 0.4350 0.4400 0.4300 0.4400 27,518 -0.01(-1.12%)
Sep 28, 2020 0.4550 0.4800 0.4450 0.4450 93,079 -0.02(-3.26%)
Sep 25, 2020 0.4300 0.4600 0.4250 0.4600 118,767 +0.03(+5.75%)
Sep 24, 2020 0.4400 0.4450 0.4250 0.4350 81,448 +0.00(+0.00%)
Sep 23, 2020 0.4500 0.4500 0.4300 0.4350 86,988 -0.01(-2.25%)
Sep 22, 2020 0.4400 0.4600 0.4400 0.4450 178,676 +0.00(+0.00%)
Sep 21, 2020 0.4600 0.4600 0.4400 0.4450 51,000 -0.02(-3.26%)
Sep 18, 2020 0.4450 0.4600 0.4400 0.4600 246,225 +0.02(+3.37%)
Sep 17, 2020 0.4450 0.4500 0.4400 0.4450 155,700 +0.01(+1.14%)
Sep 16, 2020 0.4400 0.4400 0.4300 0.4400 397,000 +0.00(+0.00%)
Sep 15, 2020 0.4350 0.4400 0.4250 0.4400 53,564 +0.00(+0.00%)
Sep 14, 2020 0.4400 0.4400 0.4200 0.4400 107,000 +0.02(+4.76%)
Sep 11, 2020 0.4150 0.4350 0.4150 0.4200 93,000 -0.01(-2.33%)
Sep 10, 2020 0.4300 0.4300 0.4100 0.4300 234,263 -0.01(-2.27%)
Sep 09, 2020 0.4500 0.4500 0.4350 0.4400 145,481 -0.01(-2.22%)
Sep 08, 2020 0.4500 0.4500 0.4400 0.4500 38,176 +0.00(+0.00%)
Sep 04, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 03, 2020 0.4600 0.4650 0.4600 0.4600 15,100 -0.01(-1.08%)
Sep 02, 2020 0.4700 0.4700 0.4550 0.4650 213,000 -0.00(-1.06%)
Sep 01, 2020 0.4800 0.4800 0.4600 0.4700 281,888 +0.00(+0.00%)
Aug 31, 2020 0.4600 0.4700 0.4400 0.4700 197,019 +0.01(+2.17%)
Aug 28, 2020 0.4600 0.4600 0.4500 0.4600 121,021 +0.02(+3.37%)
Aug 27, 2020 0.4550 0.4550 0.4450 0.4450 42,189 -0.01(-2.20%)
Aug 26, 2020 0.4550 0.4600 0.4400 0.4550 51,100 +0.02(+4.60%)
Aug 25, 2020 0.4600 0.4700 0.4350 0.4350 69,434 -0.03(-5.43%)
Aug 24, 2020 0.4750 0.4750 0.4400 0.4600 178,638 -0.01(-3.16%)
Aug 21, 2020 0.4400 0.4800 0.4050 0.4750 580,138 +0.04(+10.47%)
Aug 20, 2020 0.4000 0.4400 0.4000 0.4300 396,055 +0.03(+7.50%)
Aug 19, 2020 0.4000 0.4000 0.3900 0.4000 177,000 +0.02(+3.90%)
Aug 18, 2020 0.4000 0.4000 0.3850 0.3850 69,777 -0.02(-3.75%)
Aug 17, 2020 0.3950 0.4100 0.3950 0.4000 626,664 +0.01(+1.27%)
Aug 14, 2020 0.3950 0.3950 0.3850 0.3950 28,500 +0.00(+0.00%)
Aug 13, 2020 0.3950 0.3950 0.3900 0.3950 17,450 -0.01(-1.25%)
Aug 12, 2020 0.3850 0.4000 0.3850 0.4000 263,339 +0.02(+3.90%)
Aug 11, 2020 0.3900 0.3900 0.3800 0.3850 24,400 -0.01(-2.53%)
Aug 10, 2020 0.3900 0.4000 0.3900 0.3950 193,025 +0.02(+3.95%)
Aug 07, 2020 0.3950 0.3950 0.3700 0.3800 94,500 -0.01(-2.56%)
Aug 06, 2020 0.4000 0.4000 0.3800 0.3900 466,900 +0.01(+2.63%)
Aug 05, 2020 0.3900 0.3900 0.3800 0.3800 47,485 -0.01(-2.56%)
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.