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

Viscount Mining Corp (TSV: VML )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 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 29, 2020 0.3650 0.3750 0.3650 0.3750 18,500 +0.02(+4.17%)
May 28, 2020 0.3500 0.3600 0.3400 0.3600 52,100 +0.01(+2.86%)
May 27, 2020 0.3350 0.3500 0.3350 0.3500 20,999 +0.03(+9.37%)
May 26, 2020 0.3300 0.3300 0.3100 0.3200 52,950 -0.01(-3.03%)
May 25, 2020 0.3450 0.3450 0.3300 0.3300 88,599 -0.01(-4.35%)
May 22, 2020 0.3500 0.3500 0.3450 0.3450 4,000 -0.02(-4.17%)
May 21, 2020 0.3550 0.3600 0.3550 0.3600 10,000 +0.00(+0.00%)
May 20, 2020 0.3800 0.3800 0.3600 0.3600 41,500 -0.02(-5.26%)
May 19, 2020 0.3400 0.3800 0.3300 0.3800 60,121 +0.05(+15.15%)
May 15, 2020 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 14, 2020 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+4.62%)
May 12, 2020 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
May 08, 2020 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 07, 2020 0.3500 0.3500 0.3350 0.3450 43,509 +0.01(+4.55%)
May 06, 2020 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
May 05, 2020 0.3200 0.3300 0.3100 0.3300 26,500 +0.02(+4.76%)
May 04, 2020 0.3150 0.3150 0.3150 0.3150 1,100 +0.02(+5.00%)
Apr 30, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2020 0.2950 0.3100 0.2900 0.3000 19,000 +0.00(+0.00%)
Apr 28, 2020 0.3000 0.3000 0.2650 0.3000 83,000 +0.00(+0.00%)
Apr 27, 2020 0.3000 0.3000 0.3000 0.3000 7,000 -0.02(-4.76%)
Apr 24, 2020 0.3150 0.3150 0.3000 0.3150 29,500 +0.00(+0.00%)
Apr 23, 2020 0.3150 0.3150 0.3150 0.3150 6,000 +0.01(+1.61%)
Apr 20, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 17, 2020 0.3100 0.3100 0.3100 0.3100 1,600 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3100 0.2850 0.3100 22,850 +0.01(+3.33%)
Apr 14, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Apr 09, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 08, 2020 0.3200 0.3200 0.3200 0.3200 1,131 +0.00(+0.00%)
Apr 07, 2020 0.3400 0.3400 0.3200 0.3200 25,775 +0.00(+0.00%)
Apr 06, 2020 0.3200 0.3350 0.3200 0.3200 13,300 +0.01(+3.23%)
Apr 03, 2020 0.3300 0.3350 0.3100 0.3100 3,750 +0.02(+6.90%)
Apr 02, 2020 0.2850 0.2900 0.2850 0.2900 27,267 +0.01(+3.57%)
Apr 01, 2020 0.2850 0.2850 0.2800 0.2800 32,500 +0.00(+0.00%)
Mar 31, 2020 0.2800 0.2800 0.2800 1 +0.00(+0.00%)
Mar 30, 2020 0.2800 0.2800 0.2700 0.2800 3,500 +0.00(+0.00%)
Mar 27, 2020 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Mar 26, 2020 0.2900 0.3000 0.2700 0.2800 100,500 -0.04(-12.50%)
Mar 25, 2020 0.3500 0.3500 0.3100 0.3200 5,000 -0.01(-3.03%)
Mar 24, 2020 0.3100 0.3500 0.3100 0.3300 7,000 +0.05(+20.00%)
Mar 23, 2020 0.3000 0.3000 0.2600 0.2750 94,500 -0.01(-5.17%)
Mar 20, 2020 0.3000 0.3000 0.2900 0.2900 40,675 -0.02(-4.92%)
Mar 19, 2020 0.2600 0.3050 0.2600 0.3050 23,499 +0.03(+12.96%)
Mar 18, 2020 0.3000 0.3000 0.2000 0.2700 314,000 -0.03(-10.00%)
Mar 17, 2020 0.3150 0.3150 0.3000 0.3000 14,000 +0.01(+3.45%)
Mar 16, 2020 0.3000 0.3000 0.2200 0.2900 93,999 -0.03(-7.94%)
Mar 13, 2020 0.3000 0.3300 0.3000 0.3150 147,500 +0.01(+1.61%)
Mar 12, 2020 0.3300 0.3350 0.3100 0.3100 344,150 -0.02(-6.06%)
Mar 11, 2020 0.3450 0.3450 0.3300 0.3300 18,000 -0.01(-4.35%)
Mar 10, 2020 0.3200 0.3450 0.3200 0.3450 97,800 +0.04(+15.00%)
Mar 09, 2020 0.3200 0.3250 0.3000 0.3000 156,000 -0.03(-7.69%)
Mar 06, 2020 0.3300 0.3300 0.3250 0.3250 63,000 -0.01(-1.52%)
Mar 05, 2020 0.3350 0.3400 0.3300 0.3300 202,500 +0.01(+1.54%)
Mar 04, 2020 0.3200 0.3250 0.3200 0.3250 22,500 +0.01(+3.17%)
Mar 03, 2020 0.3150 0.3300 0.3150 0.3150 146,004 -0.01(-1.56%)
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.