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 (%)
Feb 26, 2021 0.3600 0.3750 0.3600 0.3600 54,500 -0.01(-2.70%)
Feb 25, 2021 0.4000 0.4000 0.3700 0.3700 146,220 -0.03(-7.50%)
Feb 24, 2021 0.3900 0.4100 0.3900 0.4000 151,419 +0.01(+2.56%)
Feb 23, 2021 0.4000 0.4000 0.3800 0.3900 29,700 +0.00(+0.00%)
Feb 22, 2021 0.4100 0.4200 0.3900 0.3900 309,719 -0.02(-3.70%)
Feb 19, 2021 0.4300 0.4300 0.4050 0.4050 83,802 -0.02(-5.81%)
Feb 18, 2021 0.4300 0.4300 0.4300 0.4300 49,191 +0.01(+1.18%)
Feb 17, 2021 0.4250 0.4350 0.4200 0.4250 40,183 -0.01(-1.16%)
Feb 16, 2021 0.4350 0.4400 0.4200 0.4300 145,000 -0.01(-1.15%)
Feb 12, 2021 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 11, 2021 0.4400 0.4400 0.4250 0.4350 137,975 +0.00(+0.00%)
Feb 10, 2021 0.4350 0.4350 0.4350 0.4350 125,000 +0.00(+0.00%)
Feb 09, 2021 0.4350 0.4400 0.4350 0.4350 72,200 +0.00(+0.00%)
Feb 08, 2021 0.4500 0.4500 0.4350 0.4350 73,948 -0.02(-3.33%)
Feb 05, 2021 0.4400 0.4500 0.4350 0.4500 38,949 +0.01(+2.27%)
Feb 04, 2021 0.4500 0.4550 0.4350 0.4400 138,450 -0.02(-4.35%)
Feb 03, 2021 0.4450 0.4600 0.4250 0.4600 257,721 +0.02(+3.37%)
Feb 02, 2021 0.4600 0.4650 0.4300 0.4450 97,491 -0.02(-5.32%)
Feb 01, 2021 0.4650 0.4800 0.4550 0.4700 566,124 +0.05(+11.90%)
Jan 29, 2021 0.4250 0.4600 0.4000 0.4200 325,273 -0.02(-3.45%)
Jan 28, 2021 0.4300 0.4400 0.4200 0.4350 250,154 +0.02(+4.82%)
Jan 27, 2021 0.4200 0.4450 0.4150 0.4150 1,092,367 +0.01(+2.47%)
Jan 26, 2021 0.4200 0.4200 0.4000 0.4050 67,124 +0.00(+0.00%)
Jan 25, 2021 0.3800 0.4200 0.3450 0.4050 585,743 +0.03(+8.00%)
Jan 22, 2021 0.3750 0.3750 0.3750 0.3750 26,500 +0.00(+0.00%)
Jan 21, 2021 0.3600 0.3800 0.3550 0.3750 183,450 +0.02(+4.17%)
Jan 20, 2021 0.3650 0.3700 0.3550 0.3600 50,450 -0.01(-1.37%)
Jan 19, 2021 0.3750 0.3750 0.3600 0.3650 83,884 +0.00(+0.00%)
Jan 18, 2021 0.3850 0.3850 0.3600 0.3650 452,430 -0.03(-6.41%)
Jan 15, 2021 0.4100 0.4100 0.3800 0.3900 94,174 -0.02(-4.88%)
Jan 14, 2021 0.4100 0.4150 0.4100 0.4100 25,500 -0.01(-1.20%)
Jan 13, 2021 0.4400 0.4450 0.3950 0.4150 244,932 -0.02(-3.49%)
Jan 12, 2021 0.4300 0.4450 0.4150 0.4300 115,884 +0.00(+0.00%)
Jan 11, 2021 0.4300 0.4500 0.4300 0.4300 370,800 +0.00(+0.00%)
Jan 08, 2021 0.4500 0.4500 0.4100 0.4300 445,074 -0.01(-2.27%)
Jan 07, 2021 0.4400 0.4600 0.4250 0.4400 484,141 +0.00(+0.00%)
Jan 06, 2021 0.4150 0.4650 0.4150 0.4400 809,846 +0.03(+6.02%)
Jan 05, 2021 0.3800 0.4150 0.3800 0.4150 761,900 +0.02(+6.41%)
Jan 04, 2021 0.4000 0.4000 0.3900 0.3900 72,170 -0.01(-1.27%)
Dec 31, 2020 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 30, 2020 0.3800 0.3950 0.3750 0.3900 330,375 +0.00(+0.00%)
Dec 29, 2020 0.4200 0.4200 0.3600 0.3900 253,550 -0.03(-8.24%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Dec 23, 2020 0.4200 0.4250 0.4100 0.4250 71,912 -0.01(-2.30%)
Dec 22, 2020 0.4300 0.4350 0.4250 0.4350 81,097 +0.00(+0.00%)
Dec 21, 2020 0.4700 0.4700 0.4350 0.4350 158,816 -0.02(-3.33%)
Dec 18, 2020 0.4000 0.4500 0.4000 0.4500 196,716 +0.05(+12.50%)
Dec 17, 2020 0.3800 0.4100 0.3600 0.4000 640,400 +0.03(+8.11%)
Dec 16, 2020 0.3250 0.3700 0.3250 0.3700 388,504 +0.06(+19.35%)
Dec 15, 2020 0.3550 0.3550 0.3100 0.3100 522,821 -0.03(-10.14%)
Dec 14, 2020 0.3750 0.3800 0.3450 0.3450 322,050 -0.03(-6.76%)
Dec 11, 2020 0.3750 0.3750 0.3500 0.3700 1,086,424 -0.01(-1.33%)
Dec 10, 2020 0.3800 0.3800 0.3750 0.3750 215,975 +0.00(+0.00%)
Dec 09, 2020 0.3900 0.4000 0.3750 0.3750 282,150 -0.02(-3.85%)
Dec 08, 2020 0.4450 0.4450 0.3900 0.3900 144,639 -0.02(-6.02%)
Dec 07, 2020 0.4250 0.4250 0.3750 0.4150 431,265 -0.01(-2.35%)
Dec 04, 2020 0.4200 0.4250 0.4000 0.4250 19,800 +0.02(+3.66%)
Dec 03, 2020 0.4300 0.4300 0.4000 0.4100 215,095 -0.03(-5.75%)
Dec 02, 2020 0.4350 0.4400 0.4300 0.4350 74,000 +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.