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 UNCHANGED
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 (%)
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%)
Aug 04, 2020 0.3950 0.3950 0.3800 0.3900 150,638 +0.00(+0.00%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Jul 30, 2020 0.3800 0.3900 0.3650 0.3850 196,734 +0.01(+2.67%)
Jul 29, 2020 0.3800 0.3800 0.3750 0.3750 31,040 +0.00(+0.00%)
Jul 28, 2020 0.3800 0.3850 0.3750 0.3750 24,672 -0.01(-1.32%)
Jul 27, 2020 0.3950 0.4100 0.3650 0.3800 201,126 -0.01(-1.30%)
Jul 24, 2020 0.3650 0.3850 0.3600 0.3850 129,950 +0.02(+5.48%)
Jul 23, 2020 0.3550 0.3650 0.3400 0.3650 71,500 +0.01(+2.82%)
Jul 22, 2020 0.3550 0.3750 0.3550 0.3550 175,524 +0.00(+0.00%)
Jul 21, 2020 0.3450 0.3550 0.3400 0.3550 190,275 +0.01(+4.41%)
Jul 20, 2020 0.3400 0.3400 0.3400 0.3400 14,700 +0.00(+0.00%)
Jul 17, 2020 0.3300 0.3400 0.3100 0.3400 16,000 +0.00(+0.00%)
Jul 16, 2020 0.3400 0.3400 0.3100 0.3400 11,500 +0.00(+0.00%)
Jul 15, 2020 0.3400 0.3400 0.3400 0.3400 1,000 -0.00(-1.45%)
Jul 14, 2020 0.3400 0.3450 0.3150 0.3450 28,000 +0.00(+1.47%)
Jul 13, 2020 0.3600 0.3600 0.3250 0.3400 67,832 +0.00(+0.00%)
Jul 10, 2020 0.3400 0.3400 0.3300 0.3400 8,800 +0.00(+0.00%)
Jul 09, 2020 0.3500 0.3500 0.3400 0.3400 14,700 +0.00(+0.00%)
Jul 08, 2020 0.3550 0.3550 0.3350 0.3400 78,700 -0.00(-1.45%)
Jul 07, 2020 0.3500 0.3500 0.3450 0.3450 2,856 -0.01(-2.82%)
Jul 06, 2020 0.3850 0.3850 0.3550 0.3550 18,500 -0.01(-1.39%)
Jul 03, 2020 0.3800 0.4400 0.3500 0.3600 116,800 -0.01(-1.37%)
Jul 02, 2020 0.3350 0.3650 0.3350 0.3650 35,400 +0.03(+10.61%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 29, 2020 0.3300 0.3300 0.3200 0.3200 22,334 -0.01(-3.03%)
Jun 26, 2020 0.3300 0.3350 0.3300 0.3300 6,500 -0.01(-1.49%)
Jun 25, 2020 0.3300 0.3350 0.3300 0.3350 8,800 +0.01(+1.52%)
Jun 24, 2020 0.3600 0.3600 0.3300 0.3300 11,550 -0.01(-1.49%)
Jun 23, 2020 0.3500 0.3500 0.3350 0.3350 38,929 -0.01(-2.90%)
Jun 22, 2020 0.3500 0.3550 0.3450 0.3450 28,300 +0.00(+1.47%)
Jun 17, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jun 16, 2020 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Jun 15, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jun 12, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jun 11, 2020 0.3400 0.3400 0.3300 0.3300 44,380 -0.01(-2.94%)
Jun 10, 2020 0.3500 0.3500 0.3300 0.3400 17,000 +0.00(+0.00%)
Jun 09, 2020 0.3500 0.3500 0.3400 0.3400 7,000 +0.01(+1.49%)
Jun 08, 2020 0.3050 0.3500 0.3000 0.3350 17,822 -0.01(-4.29%)
Jun 05, 2020 0.3600 0.3600 0.3300 0.3500 11,908 -0.02(-4.11%)
Jun 04, 2020 0.3700 0.3700 0.3550 0.3650 107,504 +0.02(+4.29%)
Jun 03, 2020 0.3650 0.3650 0.3500 0.3500 30,050 -0.02(-4.11%)
Jun 02, 2020 0.3750 0.3750 0.3600 0.3650 9,120 -0.01(-2.67%)
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.