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, 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%)
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%)
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.