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 (%)
Aug 31, 2017 0.2400 0.2400 0.2300 0.2350 18,400 +0.02(+8.29%)
Aug 30, 2017 0.2234 0.2400 0.2170 0.2170 39,690 -0.02(-9.43%)
Aug 29, 2017 0.2339 0.2400 0.2300 0.2396 93,400 +0.01(+4.17%)
Aug 28, 2017 0.2400 0.2450 0.2300 0.2300 88,000 -0.01(-5.89%)
Aug 24, 2017 0.2444 0.2444 0.2444 0 +0.01(+3.46%)
Aug 23, 2017 0.2362 0.2362 0.2362 0.2362 5,000 -0.00(-0.75%)
Aug 22, 2017 0.2300 0.2499 0.2300 0.2380 48,740 +0.01(+5.78%)
Aug 21, 2017 0.2200 0.2250 0.2200 0.2250 180,500 +0.01(+4.17%)
Aug 18, 2017 0.2199 0.2199 0.2160 0.2160 10,000 -0.00(-1.82%)
Aug 17, 2017 0.2267 0.2282 0.2150 0.2200 85,070 -0.01(-2.44%)
Aug 16, 2017 0.2225 0.2255 0.2225 0.2255 4,600 +0.00(+0.04%)
Aug 15, 2017 0.2254 0.2254 0.2254 0.2254 6,600 -0.00(-2.00%)
Aug 14, 2017 0.2256 0.2300 0.2256 0.2300 7,900 +0.00(+0.00%)
Aug 11, 2017 0.2275 0.2300 0.2200 0.2300 22,100 +0.00(+0.31%)
Aug 10, 2017 0.2294 0.2294 0.2293 0.2293 13,000 +0.00(+0.57%)
Aug 09, 2017 0.2255 0.2289 0.2200 0.2280 42,600 -0.00(-0.87%)
Aug 08, 2017 0.2278 0.2300 0.2200 0.2300 37,450 -0.01(-3.77%)
Aug 07, 2017 0.2390 0.2390 0.2245 0.2390 3,400 +0.01(+2.18%)
Aug 04, 2017 0.2339 0.2339 0.2339 0.2339 200 +0.01(+4.56%)
Aug 03, 2017 0.2282 0.2352 0.2140 0.2237 16,950 -0.02(-6.79%)
Aug 02, 2017 0.2738 0.2738 0.2300 0.2400 18,800 -0.01(-5.66%)
Aug 01, 2017 0.2000 0.2544 0.2000 0.2544 2,800 +0.05(+25.51%)
Jul 31, 2017 0.1940 0.2027 0.1900 0.2027 20,300 -0.00(-0.69%)
Jul 28, 2017 0.2041 0.2041 0.2041 0.2041 200 +0.01(+3.24%)
Jul 27, 2017 0.1989 0.1991 0.1900 0.1977 21,100 -0.00(-1.15%)
Jul 26, 2017 0.2010 0.2010 0.1997 0.2000 20,000 -0.00(-0.45%)
Jul 25, 2017 0.2100 0.2100 0.1930 0.2009 5,700 +0.00(+0.45%)
Jul 24, 2017 0.2000 0.2009 0.2000 0.2000 10,900 -0.00(-0.45%)
Jul 21, 2017 0.2009 0.2009 0.2009 0.2009 100 +0.01(+2.60%)
Jul 20, 2017 0.1900 0.1958 0.1900 0.1958 6,500 -0.00(-2.05%)
Jul 19, 2017 0.1900 0.1999 0.1900 0.1999 20,100 -0.00(-1.28%)
Jul 18, 2017 0.2079 0.2079 0.1900 0.2025 32,600 +0.00(+0.20%)
Jul 17, 2017 0.1850 0.2021 0.1825 0.2021 109,600 +0.01(+6.37%)
Jul 14, 2017 0.1786 0.1900 0.1746 0.1900 8,900 -0.01(-3.55%)
Jul 13, 2017 0.1862 0.1970 0.1792 0.1970 1,800 +0.02(+12.00%)
Jul 12, 2017 0.1759 0.1759 0.1759 0.1759 5,000 +0.00(+0.00%)
Jul 11, 2017 0.1725 0.1759 0.1725 0.1759 3,650 -0.00(-0.45%)
Jul 10, 2017 0.1750 0.1799 0.1700 0.1767 9,700 -0.01(-3.23%)
Jul 07, 2017 0.1950 0.1979 0.1780 0.1826 62,063 -0.02(-7.73%)
Jul 06, 2017 0.1950 0.1979 0.1950 0.1979 10,100 +0.00(+1.07%)
Jul 05, 2017 0.1958 0.1958 0.1958 0.1958 1,000 -0.00(-2.10%)
Jul 03, 2017 0.2000 0.2000 0.1900 0.2000 1,670 +0.00(+1.01%)
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%)
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.