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, 2021 0.3650 0.3650 0.3300 0.3450 97,300 -0.02(-4.17%)
May 28, 2021 0.3550 0.3700 0.3500 0.3600 135,451 +0.00(+0.00%)
May 27, 2021 0.3550 0.3600 0.3550 0.3600 16,726 +0.00(+0.00%)
May 26, 2021 0.3800 0.3800 0.3600 0.3600 76,090 -0.02(-4.00%)
May 25, 2021 0.3750 0.3900 0.3650 0.3750 70,800 +0.01(+1.35%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2021 0.3800 0.3900 0.3700 0.3700 142,880 -0.01(-2.63%)
May 19, 2021 0.3800 0.3850 0.3750 0.3800 48,500 +0.00(+0.00%)
May 18, 2021 0.3800 0.3900 0.3800 0.3800 61,050 +0.01(+1.33%)
May 17, 2021 0.3700 0.3800 0.3700 0.3750 83,572 +0.00(+0.00%)
May 14, 2021 0.3750 0.4000 0.3750 0.3750 103,568 +0.01(+1.35%)
May 13, 2021 0.3750 0.3900 0.3700 0.3700 98,800 -0.01(-1.33%)
May 12, 2021 0.3750 0.3750 0.3600 0.3750 27,500 -0.01(-1.32%)
May 11, 2021 0.3750 0.3850 0.3750 0.3800 49,500 -0.01(-1.30%)
May 10, 2021 0.3850 0.3850 0.3700 0.3850 27,230 +0.01(+1.32%)
May 07, 2021 0.3850 0.3850 0.3750 0.3800 29,100 -0.01(-2.56%)
May 06, 2021 0.3850 0.3900 0.3750 0.3900 12,030 +0.01(+1.30%)
May 05, 2021 0.3900 0.3900 0.3850 0.3850 7,680 -0.01(-2.53%)
May 04, 2021 0.3950 0.4000 0.3950 0.3950 27,836 +0.01(+1.28%)
May 03, 2021 0.3550 0.3900 0.3500 0.3900 91,800 +0.04(+9.86%)
Apr 30, 2021 0.3450 0.3600 0.3450 0.3550 49,998 +0.01(+1.43%)
Apr 29, 2021 0.3400 0.3500 0.3400 0.3500 69,075 +0.01(+2.94%)
Apr 28, 2021 0.3500 0.3500 0.3300 0.3400 56,690 -0.01(-2.86%)
Apr 27, 2021 0.3500 0.3500 0.3350 0.3500 22,500 -0.01(-1.41%)
Apr 26, 2021 0.3550 0.3550 0.3400 0.3550 45,023 -0.01(-1.39%)
Apr 23, 2021 0.3550 0.3600 0.3500 0.3600 49,594 +0.00(+0.00%)
Apr 22, 2021 0.3600 0.3700 0.3550 0.3600 25,000 +0.00(+0.00%)
Apr 21, 2021 0.3750 0.3750 0.3600 0.3600 12,191 +0.01(+2.86%)
Apr 20, 2021 0.3600 0.3600 0.3500 0.3500 24,000 -0.01(-2.78%)
Apr 19, 2021 0.3700 0.3700 0.3600 0.3600 15,733 +0.01(+1.41%)
Apr 16, 2021 0.3700 0.3700 0.3550 0.3550 6,973 +0.00(+0.00%)
Apr 15, 2021 0.3900 0.3900 0.3550 0.3550 31,800 -0.03(-7.79%)
Apr 14, 2021 0.3550 0.3850 0.3250 0.3850 62,500 +0.04(+13.24%)
Apr 13, 2021 0.3500 0.3650 0.3400 0.3400 78,685 +0.00(+0.00%)
Apr 12, 2021 0.4000 0.4100 0.3400 0.3400 821,986 -0.06(-15.00%)
Apr 09, 2021 0.3850 0.4000 0.3850 0.4000 276,000 +0.02(+3.90%)
Apr 08, 2021 0.4000 0.4000 0.3850 0.3850 95,500 -0.02(-3.75%)
Apr 07, 2021 0.3900 0.4100 0.3850 0.4000 185,000 +0.03(+6.67%)
Apr 06, 2021 0.3700 0.3750 0.3650 0.3750 18,825 +0.01(+1.35%)
Apr 05, 2021 0.3750 0.3750 0.3700 0.3700 34,000 -0.01(-1.33%)
Apr 01, 2021 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Mar 31, 2021 0.3800 0.3800 0.3750 0.3800 7,000 +0.00(+0.00%)
Mar 30, 2021 0.3750 0.3900 0.3700 0.3800 11,925 +0.03(+7.04%)
Mar 29, 2021 0.3550 0.3750 0.3550 0.3550 61,936 -0.02(-4.05%)
Mar 26, 2021 0.3650 0.3700 0.3500 0.3700 70,400 +0.01(+1.37%)
Mar 24, 2021 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Mar 23, 2021 0.3650 0.3750 0.3650 0.3650 24,500 -0.01(-2.67%)
Mar 22, 2021 0.3750 0.3750 0.3650 0.3750 11,050 +0.01(+1.35%)
Mar 19, 2021 0.3800 0.3950 0.3700 0.3700 38,250 +0.01(+2.78%)
Mar 18, 2021 0.3700 0.3750 0.3600 0.3600 103,175 -0.02(-5.26%)
Mar 17, 2021 0.3700 0.3800 0.3700 0.3800 71,000 +0.02(+4.11%)
Mar 16, 2021 0.3850 0.3850 0.3500 0.3650 94,852 -0.02(-5.19%)
Mar 15, 2021 0.3700 0.3900 0.3700 0.3850 191,770 +0.03(+6.94%)
Mar 12, 2021 0.3600 0.3600 0.3550 0.3600 16,718 +0.00(+0.00%)
Mar 11, 2021 0.3600 0.3600 0.3600 0.3600 6,050 +0.00(+0.00%)
Mar 10, 2021 0.3500 0.3600 0.3450 0.3600 24,500 +0.01(+2.86%)
Mar 09, 2021 0.3500 0.3600 0.3450 0.3500 27,840 +0.01(+1.45%)
Mar 08, 2021 0.3650 0.3650 0.3400 0.3450 33,694 +0.00(+0.00%)
Mar 05, 2021 0.3700 0.3700 0.3400 0.3450 116,822 +0.00(+0.00%)
Mar 04, 2021 0.3700 0.3700 0.3200 0.3450 87,552 -0.03(-6.76%)
Mar 03, 2021 0.3800 0.3900 0.3700 0.3700 152,755 -0.01(-1.33%)
Mar 02, 2021 0.3600 0.3750 0.3550 0.3750 53,500 +0.02(+4.17%)
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.