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 (%)
May 08, 2023 0.3500 0.3500 0.3300 0.3350 73,300 -0.01(-4.29%)
May 05, 2023 0.3400 0.3500 0.3300 0.3500 44,149 +0.01(+4.48%)
May 04, 2023 0.3050 0.3400 0.3050 0.3350 26,000 +0.03(+8.06%)
May 03, 2023 0.3100 0.3100 0.3050 0.3100 3,000 +0.01(+1.64%)
May 02, 2023 0.3050 0.3050 0.3000 0.3050 35,500 +0.01(+1.67%)
May 01, 2023 0.3050 0.3050 0.2950 0.3000 13,000 +0.01(+3.45%)
Apr 28, 2023 0.2950 0.2950 0.2900 0.2900 18,900 +0.01(+1.75%)
Apr 27, 2023 0.2900 0.2900 0.2850 0.2850 38,500 -0.01(-1.72%)
Apr 26, 2023 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Apr 25, 2023 0.2850 0.2900 0.2850 0.2900 35,127 +0.00(+0.00%)
Apr 24, 2023 0.2900 0.2900 0.2800 0.2900 28,000 -0.01(-1.69%)
Apr 21, 2023 0.2850 0.2950 0.2800 0.2950 361,000 +0.01(+3.51%)
Apr 20, 2023 0.2950 0.2950 0.2800 0.2850 75,000 +0.00(+1.79%)
Apr 19, 2023 0.2950 0.2950 0.2800 0.2800 28,000 -0.02(-6.67%)
Apr 18, 2023 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Apr 17, 2023 0.3100 0.3100 0.3000 0.3000 3,000 +0.01(+3.45%)
Apr 14, 2023 0.2950 0.2950 0.2900 0.2900 10,560 +0.01(+1.75%)
Apr 13, 2023 0.2900 0.2900 0.2850 0.2850 8,896 +0.00(+0.00%)
Apr 12, 2023 0.2850 0.2850 0.2850 0.2850 3,120 +0.00(+0.00%)
Apr 11, 2023 0.2850 0.2900 0.2800 0.2850 14,300 +0.00(+0.00%)
Apr 10, 2023 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Apr 06, 2023 0.2900 0 +0.01(+3.57%)
Apr 05, 2023 0.3300 0.3300 0.2800 0.2800 135,000 -0.05(-15.15%)
Apr 04, 2023 0.2800 0.3300 0.2800 0.3300 223,000 +0.06(+22.22%)
Apr 03, 2023 0.3150 0.3200 0.2650 0.2700 279,800 -0.03(-10.00%)
Mar 31, 2023 0.3100 0.3100 0.3000 0.3000 18,000 +0.00(+0.00%)
Mar 30, 2023 0.3000 0.3000 0.3000 0.3000 12,000 +0.01(+3.45%)
Mar 29, 2023 0.3150 0.3200 0.2900 0.2900 137,310 -0.03(-7.94%)
Mar 24, 2023 0.3150 0 -0.03(-8.70%)
Mar 23, 2023 0.3200 0.3450 0.3050 0.3450 33,000 +0.02(+6.15%)
Mar 22, 2023 0.3300 0.3400 0.3100 0.3250 75,000 -0.01(-1.52%)
Mar 21, 2023 0.3400 0.3400 0.3300 0.3300 3,500 +0.00(+0.00%)
Mar 17, 2023 0.3300 0 -0.01(-1.49%)
Mar 16, 2023 0.3350 0.3350 0.3350 0.3350 8,000 +0.01(+1.52%)
Mar 15, 2023 0.3000 0.3500 0.3000 0.3300 242,000 +0.03(+10.00%)
Mar 14, 2023 0.3000 0.3100 0.2950 0.3000 9,500 +0.00(+0.00%)
Mar 13, 2023 0.3000 0.3100 0.2950 0.3000 33,000 -0.01(-1.64%)
Mar 10, 2023 0.3050 0.3100 0.3000 0.3050 43,000 -0.01(-1.61%)
Mar 09, 2023 0.3200 0.3200 0.3100 0.3100 4,000 +0.00(+0.00%)
Mar 08, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Mar 07, 2023 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Mar 06, 2023 0.3100 0.3100 0.3050 0.3100 13,000 +0.00(+0.00%)
Mar 03, 2023 0.3350 0.3350 0.3000 0.3100 91,000 +0.00(+0.00%)
Mar 02, 2023 0.3100 0.3100 0.3100 0.3100 11,179 +0.01(+3.33%)
Mar 01, 2023 0.3250 0.3250 0.3000 0.3000 44,000 -0.01(-3.23%)
Feb 28, 2023 0.3000 0.3500 0.3000 0.3100 785,300 +0.01(+3.33%)
Feb 27, 2023 0.2800 0.3000 0.2800 0.3000 6,000 +0.01(+3.45%)
Feb 24, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Feb 23, 2023 0.2900 0.2900 0.2750 0.2900 20,660 +0.00(+0.00%)
Feb 22, 2023 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Feb 21, 2023 0.3200 0.3200 0.2800 0.2900 33,000 -0.02(-6.45%)
Feb 17, 2023 0.3100 0 -0.02(-6.06%)
Feb 16, 2023 0.3000 0.3300 0.3000 0.3300 1,500 +0.04(+13.79%)
Feb 15, 2023 0.3100 0.3100 0.2850 0.2900 5,000 -0.02(-6.45%)
Feb 14, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Feb 13, 2023 0.3200 0.3250 0.3050 0.3100 10,000 +0.02(+5.08%)
Feb 10, 2023 0.3000 0.3000 0.2950 0.2950 14,500 +0.01(+1.72%)
Feb 09, 2023 0.2900 0.2900 0.2850 0.2900 30,500 +0.01(+1.75%)
Feb 08, 2023 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.00%)
Feb 07, 2023 0.2750 0.2850 0.2600 0.2850 65,000 +0.01(+3.64%)
Feb 06, 2023 0.2800 0.2800 0.2750 0.2750 4,000 -0.01(-1.79%)
Feb 03, 2023 0.2650 0.2800 0.2600 0.2800 56,000 +0.01(+3.70%)
Feb 02, 2023 0.2800 0.2800 0.2600 0.2700 37,500 -0.01(-1.82%)
Feb 01, 2023 0.2750 0.2750 0.2750 0.2750 1,000 -0.01(-1.79%)
Jan 31, 2023 0.2900 0.2900 0.2650 0.2800 93,000 -0.02(-6.67%)
Jan 30, 2023 0.2800 0.3000 0.2750 0.3000 106,500 +0.02(+7.14%)
Jan 27, 2023 0.2750 0.2800 0.2650 0.2800 82,843 +0.01(+1.82%)
Jan 26, 2023 0.2800 0.2850 0.2750 0.2750 29,500 -0.01(-1.79%)
Jan 25, 2023 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Jan 24, 2023 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jan 23, 2023 0.2900 0.2950 0.2800 0.2800 97,910 -0.01(-5.08%)
Jan 20, 2023 0.3000 0.3000 0.2950 0.2950 27,000 -0.01(-1.67%)
Jan 19, 2023 0.3000 0.3000 0.2800 0.3000 87,800 +0.00(+0.00%)
Jan 18, 2023 0.3000 0.3000 0.2900 0.3000 71,500 +0.01(+3.45%)
Jan 17, 2023 0.3000 0.3000 0.2750 0.2900 34,690 -0.01(-3.33%)
Jan 16, 2023 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Jan 13, 2023 0.2900 0.3000 0.2850 0.3000 23,000 +0.01(+1.69%)
Jan 09, 2023 0.2950 0 -0.01(-1.67%)
Jan 06, 2023 0.3150 0.3200 0.3000 0.3000 67,000 -0.01(-3.23%)
Jan 05, 2023 0.3000 0.3150 0.3000 0.3100 33,000 +0.01(+3.33%)
Jan 04, 2023 0.3400 0.3400 0.2800 0.3000 69,515 -0.03(-9.09%)
Jan 03, 2023 0.3450 0.3450 0.3200 0.3300 37,500 -0.01(-2.94%)
Dec 28, 2022 0.3400 0 -0.00(-1.45%)
Dec 23, 2022 0.3450 0 +0.00(+1.47%)
Dec 22, 2022 0.3450 0.3450 0.3400 0.3400 4,500 -0.00(-1.45%)
Dec 20, 2022 0.3450 0 +0.00(+0.00%)
Dec 19, 2022 0.3450 0.3450 0.3400 0.3450 19,000 -0.01(-1.43%)
Dec 16, 2022 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Dec 15, 2022 0.3450 0.3500 0.3300 0.3500 76,900 +0.01(+1.45%)
Dec 13, 2022 0.3450 0 +0.00(+1.47%)
Dec 12, 2022 0.3400 0.3450 0.3350 0.3400 23,500 +0.00(+0.00%)
Dec 09, 2022 0.3400 0.3400 0.3400 0.3400 3,500 +0.00(+0.00%)
Dec 08, 2022 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+1.49%)
Dec 07, 2022 0.3400 0.3400 0.3200 0.3350 60,400 -0.01(-1.47%)
Dec 06, 2022 0.3500 0.3600 0.3400 0.3400 13,500 -0.00(-1.45%)
Dec 05, 2022 0.3500 0.3500 0.3400 0.3450 7,500 -0.01(-1.43%)
Dec 02, 2022 0.3350 0.3500 0.3300 0.3500 33,500 +0.01(+4.48%)
Dec 01, 2022 0.3550 0.3600 0.3350 0.3350 121,000 +0.00(+0.00%)
Nov 30, 2022 0.3500 0.3500 0.3350 0.3350 5,000 -0.01(-4.29%)
Nov 29, 2022 0.3550 0.3550 0.3500 0.3500 2,000 -0.01(-1.41%)
Nov 28, 2022 0.3600 0.3750 0.3350 0.3550 43,500 -0.01(-1.39%)
Nov 25, 2022 0.3600 0.3750 0.3400 0.3600 15,000 +0.00(+0.00%)
Nov 24, 2022 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Nov 23, 2022 0.3400 0.3600 0.3400 0.3600 5,999 +0.02(+5.88%)
Nov 22, 2022 0.3450 0.3450 0.3350 0.3400 11,000 +0.00(+0.00%)
Nov 21, 2022 0.3400 0.3400 0.3400 0.3400 3,240 +0.00(+0.00%)
Nov 18, 2022 0.3350 0.3400 0.3350 0.3400 3,000 +0.01(+3.03%)
Nov 17, 2022 0.3300 0.3300 0.3300 0.3300 500 +0.01(+1.54%)
Nov 16, 2022 0.3150 0.3250 0.3150 0.3250 7,500 +0.02(+4.84%)
Nov 15, 2022 0.3300 0.3300 0.3100 0.3100 23,300 -0.02(-4.62%)
Nov 14, 2022 0.3550 0.3550 0.3200 0.3250 74,510 -0.02(-4.41%)
Nov 11, 2022 0.3700 0.3700 0.3300 0.3400 74,100 -0.01(-2.86%)
Nov 09, 2022 0.3500 435 -0.01(-2.78%)
Nov 08, 2022 0.3350 0.3600 0.3300 0.3600 10,000 +0.02(+7.46%)
Nov 07, 2022 0.3400 0.3400 0.3250 0.3350 3,000 -0.01(-1.47%)
Nov 04, 2022 0.3250 0.3450 0.3000 0.3400 40,500 +0.02(+6.25%)
Nov 03, 2022 0.3250 0.3400 0.3200 0.3200 29,000 -0.01(-3.03%)
Nov 01, 2022 0.3300 300 +0.00(+0.00%)
Oct 31, 2022 0.3400 0.3400 0.3300 0.3300 4,008 -0.01(-1.49%)
Oct 28, 2022 0.3350 0.3350 0.3350 0.3350 1,235 -0.01(-1.47%)
Oct 27, 2022 0.3400 0.3450 0.3400 0.3400 3,050 +0.01(+3.03%)
Oct 26, 2022 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Oct 25, 2022 0.3300 0.3300 0.3200 0.3300 308,500 +0.01(+3.13%)
Oct 24, 2022 0.3450 0.3450 0.3200 0.3200 6,562 -0.02(-7.25%)
Oct 21, 2022 0.3500 0.3500 0.3450 0.3450 55,000 -0.01(-1.43%)
Oct 20, 2022 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Oct 19, 2022 0.3950 0.4000 0.3300 0.3300 130,500 -0.06(-15.38%)
Oct 18, 2022 0.3900 0.3950 0.3850 0.3900 31,200 +0.00(+0.00%)
Oct 17, 2022 0.3950 0.3950 0.3850 0.3900 17,500 -0.01(-2.50%)
Oct 14, 2022 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Oct 13, 2022 0.4000 0.4000 0.4000 0.4000 10,095 -0.01(-3.61%)
Oct 12, 2022 0.4150 0.4150 0.4150 0.4150 2,000 +0.01(+3.75%)
Oct 11, 2022 0.4250 0.4250 0.4000 0.4000 31,263 +0.00(+0.00%)
Oct 07, 2022 0.4000 0 +0.02(+3.90%)
Oct 05, 2022 0.3850 111 +0.01(+1.32%)
Oct 04, 2022 0.3850 0.3900 0.3800 0.3800 5,700 +0.01(+2.70%)
Oct 03, 2022 0.3650 0.3700 0.3450 0.3700 104,125 +0.01(+1.37%)
Sep 30, 2022 0.3600 0.3650 0.3600 0.3650 10,000 +0.02(+4.29%)
Sep 29, 2022 0.3600 0.3600 0.3500 0.3500 2,700 -0.01(-2.78%)
Sep 28, 2022 0.3600 0.3600 0.3500 0.3600 17,500 +0.02(+4.35%)
Sep 27, 2022 0.4000 0.4000 0.3400 0.3450 127,157 -0.04(-9.21%)
Sep 26, 2022 0.4300 0.4300 0.3800 0.3800 28,975 -0.03(-7.32%)
Sep 23, 2022 0.4400 0.4400 0.3800 0.4100 148,300 -0.04(-7.87%)
Sep 22, 2022 0.4500 0.4750 0.4450 0.4450 100,513 -0.01(-2.20%)
Sep 21, 2022 0.4550 0.4550 0.4550 0.4550 1,062 +0.01(+2.25%)
Sep 20, 2022 0.4450 0.4650 0.4450 0.4450 41,500 -0.01(-1.11%)
Sep 19, 2022 0.4000 0.4800 0.4000 0.4500 186,206 +0.06(+15.38%)
Sep 16, 2022 0.3900 0.3900 0.3850 0.3900 354,500 +0.00(+0.00%)
Sep 15, 2022 0.3800 0.3900 0.3800 0.3900 175,656 +0.02(+4.00%)
Sep 14, 2022 0.3650 0.3750 0.3650 0.3750 42,500 +0.01(+1.35%)
Sep 12, 2022 0.3700 0 +0.00(+0.00%)
Sep 09, 2022 0.3650 0.3700 0.3550 0.3700 32,500 +0.00(+0.00%)
Sep 07, 2022 0.3700 1 +0.01(+2.78%)
Sep 06, 2022 0.3700 0.3700 0.3600 0.3600 5,094 -0.02(-5.26%)
Sep 02, 2022 0.3800 0 +0.01(+2.70%)
Sep 01, 2022 0.3750 0.3750 0.3700 0.3700 1,500 -0.01(-1.33%)
Aug 31, 2022 0.3700 0.3750 0.3700 0.3750 5,500 +0.01(+1.35%)
Aug 30, 2022 0.3700 0.3700 0.3500 0.3700 48,002 +0.00(+0.00%)
Aug 29, 2022 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Aug 26, 2022 0.3800 0.3800 0.3700 0.3700 3,000 +0.00(+0.00%)
Aug 25, 2022 0.3750 0.3750 0.3700 0.3700 4,500 -0.01(-2.63%)
Aug 24, 2022 0.3700 0.3800 0.3700 0.3800 58,000 +0.01(+2.70%)
Aug 22, 2022 0.3700 0 -0.01(-2.63%)
Aug 19, 2022 0.3700 0.3800 0.3650 0.3800 44,099 +0.00(+0.00%)
Aug 18, 2022 0.3800 0.3800 0.3800 0.3800 26,631 +0.01(+1.33%)
Aug 17, 2022 0.3750 0.3800 0.3750 0.3750 22,414 -0.01(-1.32%)
Aug 16, 2022 0.3750 0.3800 0.3750 0.3800 5,500 +0.00(+0.00%)
Aug 15, 2022 0.4100 0.4100 0.3750 0.3800 44,462 -0.01(-2.56%)
Aug 12, 2022 0.3600 0.4000 0.3550 0.3900 101,512 +0.03(+8.33%)
Aug 11, 2022 0.3550 0.3650 0.3550 0.3600 22,145 +0.01(+2.86%)
Aug 10, 2022 0.3450 0.3500 0.3400 0.3500 15,000 +0.00(+0.00%)
Aug 09, 2022 0.3400 0.3500 0.3400 0.3500 22,749 +0.01(+2.94%)
Aug 08, 2022 0.3200 0.3400 0.3200 0.3400 35,850 +0.02(+4.62%)
Aug 05, 2022 0.3300 0.3350 0.3200 0.3250 98,502 -0.01(-1.52%)
Aug 04, 2022 0.3300 0.3300 0.3150 0.3300 47,150 +0.00(+0.00%)
Aug 03, 2022 0.3150 0.3500 0.3150 0.3300 154,500 +0.02(+4.76%)
Aug 02, 2022 0.3050 0.3150 0.3050 0.3150 28,000 +0.02(+5.00%)
Jul 29, 2022 0.3000 0 +0.02(+7.14%)
Jul 28, 2022 0.2600 0.3000 0.2600 0.2800 246,328 +0.03(+9.80%)
Jul 27, 2022 0.2450 0.2550 0.2450 0.2550 43,235 +0.01(+4.08%)
Jul 26, 2022 0.2400 0.2450 0.2300 0.2450 13,000 +0.01(+2.08%)
Jul 25, 2022 0.2700 0.2700 0.2400 0.2400 40,000 -0.04(-12.73%)
Jul 22, 2022 0.2750 0.2750 0.2750 0.2750 8,000 +0.01(+3.77%)
Jul 21, 2022 0.2700 0.2700 0.2600 0.2650 78,500 +0.01(+1.92%)
Jul 20, 2022 0.2350 0.2750 0.2350 0.2600 294,530 +0.02(+6.12%)
Jul 19, 2022 0.2400 0.2450 0.2350 0.2450 10,015 +0.01(+2.08%)
Jul 18, 2022 0.2450 0.2550 0.2350 0.2400 60,590 -0.01(-2.04%)
Jul 15, 2022 0.2450 0.2500 0.2450 0.2450 121,500 -0.01(-2.00%)
Jul 14, 2022 0.2800 0.2800 0.2500 0.2500 42,040 -0.02(-5.66%)
Jul 13, 2022 0.2800 0.2800 0.2650 0.2650 11,000 -0.02(-5.36%)
Jul 12, 2022 0.2750 0.2800 0.2600 0.2800 19,500 +0.01(+1.82%)
Jul 11, 2022 0.2850 0.2950 0.2750 0.2750 11,413 -0.01(-1.79%)
Jul 08, 2022 0.2700 0.2800 0.2600 0.2800 21,500 +0.01(+1.82%)
Jul 05, 2022 0.2750 0 +0.00(+0.00%)
Jul 04, 2022 0.2550 0.2750 0.2550 0.2750 7,000 +0.02(+7.84%)
Jun 30, 2022 0.2550 0 -0.01(-1.92%)
Jun 29, 2022 0.2600 0.2600 0.2600 0.2600 12,200 +0.00(+0.00%)
Jun 28, 2022 0.2600 0.2600 0.2600 0.2600 3,275 +0.02(+8.33%)
Jun 23, 2022 0.2400 151 -0.01(-2.04%)
Jun 22, 2022 0.2600 0.2650 0.2400 0.2450 255,000 -0.03(-9.26%)
Jun 21, 2022 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-3.57%)
Jun 20, 2022 0.2900 0.2900 0.2800 0.2800 2,000 +0.00(+0.00%)
Jun 17, 2022 0.2900 0.2900 0.2600 0.2800 77,950 +0.01(+3.70%)
Jun 16, 2022 0.2400 0.2900 0.2300 0.2700 100,725 +0.03(+10.20%)
Jun 15, 2022 0.2400 0.2500 0.2250 0.2450 196,348 +0.01(+2.08%)
Jun 14, 2022 0.2750 0.2750 0.2350 0.2400 131,230 -0.04(-12.73%)
Jun 13, 2022 0.2900 0.2900 0.2700 0.2750 25,500 -0.01(-1.79%)
Jun 10, 2022 0.2850 0.2900 0.2800 0.2800 20,000 -0.00(-1.75%)
Jun 09, 2022 0.2950 0.2950 0.2850 0.2850 22,788 -0.01(-1.72%)
Jun 08, 2022 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-1.69%)
Jun 07, 2022 0.2900 0.3100 0.2900 0.2950 187,400 +0.01(+5.36%)
Jun 06, 2022 0.2850 0.2850 0.2700 0.2800 15,698 -0.02(-6.67%)
Jun 03, 2022 0.2950 0.3100 0.2800 0.3000 97,504 +0.01(+1.69%)
Jun 02, 2022 0.2950 0.2950 0.2950 0.2950 11,000 +0.01(+1.72%)
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.