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 (%)
Aug 31, 2021 0.4000 0.4200 0.3900 0.4150 375,366 +0.01(+2.47%)
Aug 30, 2021 0.4200 0.4200 0.4000 0.4050 31,001 -0.01(-3.57%)
Aug 27, 2021 0.4150 0.4200 0.4100 0.4200 5,305 +0.01(+2.44%)
Aug 26, 2021 0.4200 0.4200 0.4100 0.4100 4,000 -0.02(-3.53%)
Aug 25, 2021 0.4250 0.4250 0.4250 0.4250 7,500 +0.02(+3.66%)
Aug 24, 2021 0.4400 0.4400 0.4100 0.4100 109,500 -0.03(-6.82%)
Aug 23, 2021 0.4450 0.4450 0.4400 0.4400 5,000 -0.01(-1.12%)
Aug 20, 2021 0.4450 0.4450 0.4450 0.4450 1,000 +0.01(+1.14%)
Aug 19, 2021 0.4500 0.4500 0.4350 0.4400 10,510 -0.01(-2.22%)
Aug 18, 2021 0.4500 0.4500 0.4400 0.4500 7,000 +0.00(+0.00%)
Aug 17, 2021 0.4550 0.4550 0.4400 0.4500 29,990 -0.01(-1.10%)
Aug 16, 2021 0.4600 0.4600 0.4550 0.4550 8,505 -0.01(-1.09%)
Aug 13, 2021 0.4550 0.4600 0.4550 0.4600 9,500 +0.01(+1.10%)
Aug 12, 2021 0.4600 0.4600 0.4550 0.4550 12,510 -0.01(-2.15%)
Aug 11, 2021 0.4550 0.4650 0.4550 0.4650 46,500 +0.01(+2.20%)
Aug 10, 2021 0.4550 0.4550 0.4450 0.4550 62,510 -0.01(-1.09%)
Aug 09, 2021 0.4550 0.4600 0.4500 0.4600 30,942 +0.00(+0.00%)
Aug 06, 2021 0.4600 0.4650 0.4600 0.4600 12,500 -0.01(-1.08%)
Aug 05, 2021 0.4600 0.4650 0.4500 0.4650 12,090 +0.01(+1.09%)
Aug 04, 2021 0.4600 0.4600 0.4400 0.4600 38,794 +0.00(+0.00%)
Aug 03, 2021 0.4650 0.4650 0.4600 0.4600 10,501 +0.01(+2.22%)
Jul 30, 2021 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jul 29, 2021 0.4550 0.4550 0.4550 0.4550 12,560 +0.01(+1.11%)
Jul 28, 2021 0.4550 0.4550 0.4500 0.4500 40,089 -0.01(-1.10%)
Jul 27, 2021 0.4550 0.4550 0.4550 0.4550 29,337 +0.00(+0.00%)
Jul 26, 2021 0.4600 0.4600 0.4550 0.4550 2,000 +0.00(+0.00%)
Jul 23, 2021 0.4650 0.4700 0.4550 0.4550 26,326 -0.01(-2.15%)
Jul 22, 2021 0.4600 0.4650 0.4600 0.4650 9,925 +0.01(+1.09%)
Jul 21, 2021 0.4750 0.4750 0.4600 0.4600 5,230 -0.02(-4.17%)
Jul 20, 2021 0.4850 0.4900 0.4600 0.4800 75,699 +0.02(+5.49%)
Jul 19, 2021 0.4800 0.4800 0.4500 0.4550 59,256 -0.03(-6.19%)
Jul 16, 2021 0.4750 0.4900 0.4600 0.4850 869,516 +0.01(+2.11%)
Jul 15, 2021 0.4550 0.4800 0.4550 0.4750 93,000 +0.00(+0.00%)
Jul 14, 2021 0.4800 0.4800 0.4650 0.4750 43,626 -0.01(-2.06%)
Jul 13, 2021 0.4700 0.5000 0.4700 0.4850 138,600 +0.02(+3.19%)
Jul 09, 2021 0.4700 0.4700 0.4700 2 -0.02(-4.08%)
Jul 08, 2021 0.4850 0.4950 0.4650 0.4900 66,525 +0.01(+1.03%)
Jul 07, 2021 0.4900 0.4900 0.4850 0.4850 11,393 -0.01(-2.02%)
Jul 06, 2021 0.5400 0.5400 0.4950 0.4950 77,821 -0.02(-2.94%)
Jul 05, 2021 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Jul 02, 2021 0.4850 0.5000 0.4750 0.5000 20,401 +0.02(+4.17%)
Jun 30, 2021 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Jun 29, 2021 0.5100 0.5100 0.4850 0.5100 147,030 +0.00(+0.00%)
Jun 28, 2021 0.5200 0.5400 0.4850 0.5100 61,325 +0.00(+0.00%)
Jun 25, 2021 0.5200 0.5200 0.5100 0.5100 11,100 +0.00(+0.00%)
Jun 24, 2021 0.5400 0.5400 0.5000 0.5100 30,301 -0.02(-3.77%)
Jun 23, 2021 0.4850 0.5500 0.4850 0.5300 462,523 +0.05(+10.42%)
Jun 22, 2021 0.4600 0.4800 0.4600 0.4800 537,500 +0.01(+3.23%)
Jun 21, 2021 0.4650 0.4800 0.4650 0.4650 46,300 +0.01(+1.09%)
Jun 18, 2021 0.4350 0.4600 0.4350 0.4600 175,346 +0.03(+5.75%)
Jun 17, 2021 0.4600 0.4600 0.4250 0.4350 72,500 -0.03(-5.43%)
Jun 16, 2021 0.4600 0.4750 0.4400 0.4600 279,875 +0.00(+0.00%)
Jun 15, 2021 0.4750 0.4750 0.4600 0.4600 181,020 -0.02(-4.17%)
Jun 14, 2021 0.4550 0.5000 0.4550 0.4800 211,435 +0.02(+4.35%)
Jun 11, 2021 0.4200 0.4800 0.4200 0.4600 208,815 +0.04(+9.52%)
Jun 10, 2021 0.4050 0.4300 0.4050 0.4200 277,879 +0.02(+5.00%)
Jun 09, 2021 0.4000 0.4050 0.3900 0.4000 109,750 +0.00(+0.00%)
Jun 08, 2021 0.3750 0.4150 0.3700 0.4000 541,520 +0.02(+5.26%)
Jun 07, 2021 0.3700 0.3900 0.3700 0.3800 153,000 +0.01(+2.70%)
Jun 04, 2021 0.3650 0.3700 0.3650 0.3700 34,850 +0.00(+0.00%)
Jun 03, 2021 35.50 0.3700 0.3550 0.3700 12,600,000 +0.01(+2.78%)
Jun 02, 2021 0.3500 0.3700 0.3450 0.3600 187,000 +0.01(+1.41%)
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.