Skip to main content
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 (%)
Sep 30, 2015 0.3350 0.3500 0.3150 0.3500 31,500 +0.00(+0.00%)
Sep 29, 2015 0.3650 0.3650 0.3300 0.3500 150,326 -0.02(-4.11%)
Sep 28, 2015 0.3750 0.3750 0.3600 0.3650 17,500 -0.02(-3.95%)
Sep 25, 2015 0.3800 0.3800 0.3800 0.3800 12,000 +0.00(+0.00%)
Sep 24, 2015 0.3750 0.3800 0.3750 0.3800 26,000 +0.01(+1.33%)
Sep 23, 2015 0.3750 0.3750 0.3550 0.3750 70,000 +0.00(+0.00%)
Sep 22, 2015 0.3700 0.3800 0.3600 0.3750 95,500 +0.01(+1.35%)
Sep 21, 2015 0.3750 0.3750 0.3500 0.3700 117,500 -0.01(-1.33%)
Sep 18, 2015 0.3900 0.3900 0.3700 0.3750 23,000 -0.02(-3.85%)
Sep 17, 2015 0.4000 0.4000 0.3800 0.3900 151,500 -0.01(-2.50%)
Sep 16, 2015 0.3950 0.4000 0.3900 0.4000 24,000 +0.00(+0.00%)
Sep 15, 2015 0.4200 0.4200 0.4000 0.4000 34,000 -0.01(-2.44%)
Sep 14, 2015 0.4000 0.4100 0.3700 0.4100 105,500 +0.01(+2.50%)
Sep 11, 2015 0.3900 0.4000 0.3800 0.4000 71,000 +0.01(+2.56%)
Sep 10, 2015 0.4000 0.4100 0.3800 0.3900 70,000 -0.01(-1.27%)
Sep 09, 2015 0.3900 0.4100 0.3900 0.3950 64,500 +0.01(+1.28%)
Sep 08, 2015 0.4100 0.4100 0.3900 0.3900 123,000 -0.02(-4.88%)
Sep 04, 2015 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Sep 03, 2015 0.3800 0.3950 0.3800 0.3950 15,500 +0.03(+8.22%)
Sep 02, 2015 0.3700 0.3950 0.3650 0.3650 31,000 +0.00(+0.00%)
Sep 01, 2015 0.3700 0.3700 0.3650 0.3650 157,000 -0.02(-3.95%)
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%)
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.