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 (%)
Jun 30, 2020 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jun 29, 2020 0.3300 0.3300 0.3200 0.3200 22,334 -0.01(-3.03%)
Jun 26, 2020 0.3300 0.3350 0.3300 0.3300 6,500 -0.01(-1.49%)
Jun 25, 2020 0.3300 0.3350 0.3300 0.3350 8,800 +0.01(+1.52%)
Jun 24, 2020 0.3600 0.3600 0.3300 0.3300 11,550 -0.01(-1.49%)
Jun 23, 2020 0.3500 0.3500 0.3350 0.3350 38,929 -0.01(-2.90%)
Jun 22, 2020 0.3500 0.3550 0.3450 0.3450 28,300 +0.00(+1.47%)
Jun 17, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Jun 16, 2020 0.3400 0.3400 0.3350 0.3350 3,000 -0.01(-1.47%)
Jun 15, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jun 12, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Jun 11, 2020 0.3400 0.3400 0.3300 0.3300 44,380 -0.01(-2.94%)
Jun 10, 2020 0.3500 0.3500 0.3300 0.3400 17,000 +0.00(+0.00%)
Jun 09, 2020 0.3500 0.3500 0.3400 0.3400 7,000 +0.01(+1.49%)
Jun 08, 2020 0.3050 0.3500 0.3000 0.3350 17,822 -0.01(-4.29%)
Jun 05, 2020 0.3600 0.3600 0.3300 0.3500 11,908 -0.02(-4.11%)
Jun 04, 2020 0.3700 0.3700 0.3550 0.3650 107,504 +0.02(+4.29%)
Jun 03, 2020 0.3650 0.3650 0.3500 0.3500 30,050 -0.02(-4.11%)
Jun 02, 2020 0.3750 0.3750 0.3600 0.3650 9,120 -0.01(-2.67%)
Jun 01, 2020 0.3800 0.3800 0.3750 0.3750 7,000 +0.00(+0.00%)
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%)
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.