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 31, 2016 0.6100 0.6200 0.6000 0.6200 26,800 +0.01(+1.64%)
May 30, 2016 0.6400 0.6400 0.6100 0.6100 15,000 -0.03(-4.69%)
May 27, 2016 0.5600 0.6400 0.5600 0.6400 102,500 +0.09(+16.36%)
May 26, 2016 0.5300 0.5600 0.5300 0.5500 21,500 +0.03(+5.77%)
May 25, 2016 0.5400 0.5600 0.5200 0.5200 42,000 +0.00(+0.00%)
May 24, 2016 0.5700 0.5800 0.5100 0.5200 153,000 -0.06(-10.34%)
May 20, 2016 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
May 19, 2016 0.5100 0.5500 0.5000 0.5500 79,500 +0.03(+5.77%)
May 18, 2016 0.5100 0.5200 0.5100 0.5200 8,000 +0.02(+4.00%)
May 17, 2016 0.5200 0.5200 0.5000 0.5000 35,000 -0.01(-1.96%)
May 16, 2016 0.5200 0.5200 0.5100 0.5100 62,750 -0.01(-1.92%)
May 13, 2016 0.5000 0.5300 0.4800 0.5200 64,500 +0.02(+4.00%)
May 12, 2016 0.4900 0.5100 0.4900 0.5000 183,100 +0.00(+0.00%)
May 11, 2016 0.5000 0.5000 0.4900 0.5000 14,500 +0.00(+0.00%)
May 10, 2016 0.4900 0.5000 0.4650 0.5000 15,000 +0.03(+7.53%)
May 09, 2016 0.4950 0.4950 0.4600 0.4650 89,500 -0.03(-6.06%)
May 06, 2016 0.5000 0.5000 0.4750 0.4950 53,800 +0.02(+3.13%)
May 05, 2016 0.5000 0.5000 0.4800 0.4800 76,360 -0.02(-3.03%)
May 04, 2016 0.4950 0.4950 0.4800 0.4950 192,350 +0.02(+3.13%)
May 03, 2016 0.4950 0.4950 0.4800 0.4800 5,000 -0.02(-3.03%)
May 02, 2016 0.5000 0.5000 0.4700 0.4950 115,000 -0.01(-1.00%)
Apr 29, 2016 0.5100 0.5100 0.5000 0.5000 60,895 -0.01(-1.96%)
Apr 27, 2016 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Apr 26, 2016 0.5000 0.5000 0.4900 0.5000 72,500 +0.01(+1.01%)
Apr 25, 2016 0.4900 0.5100 0.4700 0.4950 79,000 +0.00(+0.00%)
Apr 22, 2016 0.4950 0.4950 0.4900 0.4950 12,000 +0.00(+0.00%)
Apr 21, 2016 0.5000 0.5000 0.4900 0.4950 13,000 -0.01(-1.00%)
Apr 20, 2016 0.5100 0.5100 0.4950 0.5000 63,500 +0.00(+0.00%)
Apr 19, 2016 0.5200 0.5200 0.5000 0.5000 17,000 -0.02(-3.85%)
Apr 18, 2016 0.5200 0.5200 0.5200 0.5200 2,000 +0.03(+5.05%)
Apr 15, 2016 0.5100 0.5100 0.4950 0.4950 21,000 -0.01(-1.00%)
Apr 14, 2016 0.5000 0.5100 0.5000 0.5000 40,000 +0.00(+0.00%)
Apr 13, 2016 0.5100 0.5100 0.5000 0.5000 3,000 -0.01(-1.96%)
Apr 12, 2016 0.5000 0.5100 0.5000 0.5100 55,500 +0.02(+3.03%)
Apr 11, 2016 0.5300 0.5400 0.4950 0.4950 84,423 -0.05(-8.33%)
Apr 08, 2016 0.5300 0.5500 0.5300 0.5400 33,700 +0.00(+0.00%)
Apr 07, 2016 0.4900 0.5400 0.4800 0.5400 104,000 +0.05(+10.20%)
Apr 06, 2016 0.5300 0.5300 0.4850 0.4900 64,500 -0.03(-5.77%)
Apr 05, 2016 0.5300 0.5300 0.5200 0.5200 39,000 -0.01(-1.89%)
Apr 04, 2016 0.5700 0.5700 0.5300 0.5300 51,600 -0.02(-3.64%)
Apr 01, 2016 0.5700 0.5700 0.5100 0.5500 156,450 -0.03(-5.17%)
Mar 31, 2016 0.5300 0.5900 0.5100 0.5800 37,000 +0.05(+9.43%)
Mar 30, 2016 0.5100 0.5300 0.5100 0.5300 12,300 +0.02(+3.92%)
Mar 29, 2016 0.5000 0.5100 0.5000 0.5100 41,500 +0.02(+4.08%)
Mar 28, 2016 0.5000 0.5000 0.4800 0.4900 54,750 -0.01(-2.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 23, 2016 0.5000 0.5000 0.5000 0.5000 9,000 +0.02(+4.17%)
Mar 22, 2016 0.5000 0.5000 0.4600 0.4800 41,250 +0.01(+2.13%)
Mar 21, 2016 0.4800 0.4800 0.4700 0.4700 1,923 +0.01(+2.17%)
Mar 18, 2016 0.4700 0.4700 0.4600 0.4600 33,000 -0.01(-2.13%)
Mar 17, 2016 0.4900 0.4900 0.4600 0.4700 50,000 -0.02(-4.08%)
Mar 16, 2016 0.4650 0.5000 0.4650 0.4900 62,200 +0.02(+4.26%)
Mar 15, 2016 0.4800 0.4900 0.4500 0.4700 191,500 +0.00(+0.00%)
Mar 14, 2016 0.4600 0.4800 0.4500 0.4700 143,500 +0.00(+0.00%)
Mar 11, 2016 0.4750 0.4750 0.4600 0.4700 24,000 -0.02(-4.08%)
Mar 10, 2016 0.4700 0.4900 0.4600 0.4900 47,000 +0.02(+4.26%)
Mar 09, 2016 0.4700 0.4700 0.4700 0.4700 44,000 +0.00(+0.00%)
Mar 08, 2016 0.4700 0.4700 0.4600 0.4700 10,500 +0.00(+0.00%)
Mar 07, 2016 0.4900 0.4900 0.4650 0.4700 82,500 -0.03(-5.05%)
Mar 04, 2016 0.5000 0.4900 0.4950 25,500 -0.01(-1.00%)
Mar 03, 2016 0.5000 0.5300 0.5000 0.5000 21,000 -0.01(-1.96%)
Mar 02, 2016 0.5400 0.5400 0.4850 0.5100 71,000 -0.02(-3.77%)
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.