Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Mining Corp (OP: VLMGF )

0.1520 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 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, 2017 0.1955 0.1980 0.1955 0.1980 6,300 -0.00(-1.00%)
Jun 29, 2017 0.1974 0.2000 0.1950 0.2000 1,400 +0.01(+5.26%)
Jun 28, 2017 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Jun 27, 2017 0.2097 0.2097 0.1934 0.1950 6,100 +0.00(+1.56%)
Jun 26, 2017 0.1900 0.1920 0.1892 0.1920 136,220 +0.00(+2.24%)
Jun 23, 2017 0.1870 0.1885 0.1829 0.1878 12,200 +0.01(+4.33%)
Jun 22, 2017 0.1809 0.1809 0.1800 0.1800 16,500 -0.01(-5.26%)
Jun 21, 2017 0.1810 0.1900 0.1800 0.1900 45,600 -0.01(-2.56%)
Jun 19, 2017 0.1950 0.1950 0.1950 0 -0.01(-3.37%)
Jun 16, 2017 0.2030 0.2100 0.1950 0.2018 30,400 -0.02(-8.27%)
Jun 15, 2017 0.2050 0.2200 0.2050 0.2200 15,500 +0.02(+7.32%)
Jun 14, 2017 0.2250 0.2250 0.2050 0.2050 20,500 +0.00(+2.50%)
Jun 13, 2017 0.2151 0.2151 0.2000 0.2000 24,050 -0.01(-4.49%)
Jun 09, 2017 0.2094 0.2094 0.2094 0 +0.02(+10.79%)
Jun 08, 2017 0.1910 0.1910 0.1890 0.1890 36,000 -0.01(-5.50%)
Jun 07, 2017 0.2060 0.2100 0.2000 0.2000 7,600 +0.00(+0.00%)
Jun 06, 2017 0.1960 0.2038 0.1960 0.2000 50,080 -0.01(-5.21%)
Jun 05, 2017 0.1910 0.2115 0.1910 0.2110 15,500 +0.01(+6.57%)
Jun 02, 2017 0.1980 0.1980 0.1980 0.1980 200 +0.01(+4.21%)
Jun 01, 2017 0.1841 0.1900 0.1841 0.1900 4,500 +0.01(+3.71%)
May 31, 2017 0.1832 0.1832 0.1832 0.1832 500 -0.01(-4.78%)
May 30, 2017 0.1900 0.1999 0.1831 0.1924 30,431 -0.03(-12.74%)
May 26, 2017 0.2150 0.2205 0.2000 0.2205 32,400 -0.00(-2.00%)
May 25, 2017 0.2198 0.2250 0.2198 0.2250 7,500 +0.01(+3.40%)
May 24, 2017 0.2199 0.2199 0.2000 0.2176 33,480 -0.00(-0.09%)
May 23, 2017 0.2278 0.2278 0.2100 0.2178 2,100 -0.00(-1.00%)
May 22, 2017 0.2150 0.2200 0.2150 0.2200 49,500 +0.01(+3.77%)
May 19, 2017 0.1979 0.2120 0.1979 0.2120 76,731 +0.02(+9.79%)
May 18, 2017 0.1895 0.2035 0.1802 0.1931 90,015 -0.01(-6.62%)
May 17, 2017 0.2000 0.2068 0.1931 0.2068 44,400 +0.00(+1.47%)
May 16, 2017 0.2001 0.2254 0.1990 0.2038 27,800 -0.01(-3.37%)
May 15, 2017 0.2253 0.2253 0.2109 0.2109 31,200 -0.02(-7.26%)
May 12, 2017 0.2030 0.2274 0.2030 0.2274 30,000 +0.02(+8.96%)
May 11, 2017 0.2090 0.2300 0.2087 0.2087 76,300 -0.02(-8.42%)
May 10, 2017 0.1990 0.2279 0.1990 0.2279 25,350 +0.02(+8.58%)
May 09, 2017 0.1980 0.2100 0.1980 0.2099 28,400 +0.01(+3.91%)
May 08, 2017 0.2315 0.2319 0.2000 0.2020 97,900 -0.01(-6.00%)
May 05, 2017 0.2240 0.2290 0.2100 0.2149 11,200 -0.04(-16.22%)
May 03, 2017 0.2565 0.2565 0.2565 0 +0.00(+1.46%)
May 02, 2017 0.2464 0.2560 0.2300 0.2528 87,450 +0.01(+5.33%)
May 01, 2017 0.2410 0.2410 0.2400 0.2400 25,000 -0.01(-4.00%)
Apr 28, 2017 0.2442 0.2550 0.2440 0.2500 65,200 +0.00(+1.67%)
Apr 27, 2017 0.2459 0.2459 0.2459 0.2459 200 +0.02(+9.29%)
Apr 26, 2017 0.2365 0.2511 0.2250 0.2250 15,100 -0.04(-16.36%)
Apr 25, 2017 0.2400 0.2690 0.2200 0.2690 24,700 -0.01(-3.89%)
Apr 20, 2017 0.2799 0.2799 0.2799 0 -0.00(-0.25%)
Apr 19, 2017 0.2570 0.2806 0.2570 0.2806 6,000 -0.00(-0.25%)
Apr 18, 2017 0.2814 0.2926 0.2741 0.2813 33,500 -0.00(-0.53%)
Apr 17, 2017 0.2800 0.2828 0.2700 0.2828 13,600 +0.01(+2.72%)
Apr 13, 2017 0.2468 0.2753 0.2370 0.2753 198,070 +0.04(+17.20%)
Apr 12, 2017 0.2255 0.2454 0.2255 0.2349 62,000 -0.00(-1.26%)
Apr 11, 2017 0.2301 0.2379 0.2301 0.2379 3,370 -0.01(-2.66%)
Apr 10, 2017 0.2245 0.2444 0.2220 0.2444 2,900 +0.02(+8.62%)
Apr 07, 2017 0.2120 0.2250 0.2120 0.2250 2,700 +0.02(+9.06%)
Apr 06, 2017 0.2000 0.2063 0.1950 0.2063 46,000 +0.00(+0.63%)
Apr 05, 2017 0.2050 0.2050 0.2050 0.2050 20,000 -0.01(-2.38%)
Apr 04, 2017 0.2100 0.2200 0.1910 0.2100 225,586 -0.01(-4.50%)
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.