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

Viscount Mining Corp (OP: VLMGF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, May 29, 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 (%)
Sep 30, 2021 0.3309 0.3311 0.3203 0.3234 17,100 -0.00(-0.61%)
Sep 29, 2021 0.3254 0.3254 0.3254 0.3254 2,000 -0.01(-2.87%)
Sep 28, 2021 0.3338 0.3350 0.3300 0.3350 55,491 -0.00(-1.15%)
Sep 27, 2021 0.3563 0.3602 0.3389 0.3389 14,400 -0.01(-2.61%)
Sep 24, 2021 0.3400 0.3499 0.3384 0.3480 116,000 +0.02(+7.41%)
Sep 23, 2021 0.3242 0.3242 0.3240 0.3240 21,559 -0.00(-0.15%)
Sep 21, 2021 0.3245 0.3245 0.3245 0 +0.01(+3.91%)
Sep 20, 2021 0.3123 0.3123 0.3063 0.3123 7,625 -0.00(-1.17%)
Sep 17, 2021 0.3160 0.3160 0.3150 0.3160 12,100 +0.00(+0.00%)
Sep 16, 2021 0.3298 0.3366 0.3135 0.3160 33,780 -0.01(-1.86%)
Sep 15, 2021 0.3300 0.3335 0.2965 0.3220 191,753 -0.02(-5.01%)
Sep 14, 2021 0.3394 0.3394 0.3390 0.3390 5,400 -0.01(-2.45%)
Sep 13, 2021 0.3428 0.3499 0.3388 0.3475 6,400 +0.00(+1.11%)
Sep 10, 2021 0.3403 0.3487 0.3362 0.3437 31,359 +0.00(+0.29%)
Sep 09, 2021 0.3528 0.3528 0.3427 0.3427 6,497 +0.01(+2.82%)
Sep 08, 2021 0.3490 0.3504 0.3333 0.3333 75,450 -0.02(-5.02%)
Sep 07, 2021 0.3400 0.3509 0.3400 0.3509 17,000 +0.02(+4.75%)
Sep 03, 2021 0.3442 0.3442 0.3314 0.3350 6,000 +0.00(+0.15%)
Sep 02, 2021 0.3350 0.3350 0.3345 0.3345 300,575 +0.00(+0.45%)
Sep 01, 2021 0.3345 0.3345 0.3290 0.3330 63,354 +0.00(+1.43%)
Aug 31, 2021 0.3200 0.3340 0.3200 0.3283 316,185 +0.01(+2.21%)
Aug 30, 2021 0.3210 0.3223 0.3205 0.3212 21,340 -0.01(-3.77%)
Aug 27, 2021 0.3337 0.3338 0.3336 0.3338 21,021 -0.00(-0.06%)
Aug 26, 2021 0.3340 0.3340 0.3307 0.3340 5,600 -0.01(-1.76%)
Aug 25, 2021 0.3400 0.3424 0.3400 0.3400 10,501 +0.01(+2.72%)
Aug 24, 2021 0.3500 0.3500 0.3310 0.3310 15,004 -0.00(-0.63%)
Aug 20, 2021 0.3331 0.3331 0.3331 1,520 -0.02(-4.80%)
Aug 19, 2021 0.3529 0.3529 0.3362 0.3499 8,800 +0.01(+1.83%)
Aug 18, 2021 0.3568 0.3568 0.3436 0.3436 6,504 -0.01(-3.21%)
Aug 17, 2021 0.3625 0.3644 0.3550 0.3550 26,235 -0.02(-4.05%)
Aug 13, 2021 0.3700 0.3700 0.3700 5 +0.00(+0.57%)
Aug 12, 2021 0.3600 0.3679 0.3600 0.3679 26,290 -0.00(-0.03%)
Aug 11, 2021 0.3850 0.3850 0.3612 0.3680 44,900 +0.01(+1.38%)
Aug 10, 2021 0.3616 0.3630 0.3547 0.3630 15,010 +0.00(+0.81%)
Aug 06, 2021 0.3601 0.3601 0.3601 50 -0.01(-2.65%)
Aug 05, 2021 0.3667 0.3699 0.3667 0.3699 5,815 +0.01(+2.66%)
Aug 04, 2021 0.3684 0.3684 0.3500 0.3603 35,800 -0.00(-0.39%)
Aug 03, 2021 0.3617 0.3617 0.3617 0.3617 200 -0.02(-5.29%)
Aug 02, 2021 0.3687 0.3819 0.3520 0.3819 875 +0.02(+4.54%)
Jul 30, 2021 0.3653 0.3653 0.3653 0.3653 100 -0.00(-1.19%)
Jul 29, 2021 0.3657 0.3697 0.3657 0.3697 4,340 +0.01(+2.69%)
Jul 28, 2021 0.3664 0.3664 0.3600 0.3600 1,630 -0.01(-1.50%)
Jul 27, 2021 0.3656 0.3656 0.3655 0.3655 1,175 -0.00(-0.14%)
Jul 26, 2021 0.3695 0.3757 0.3622 0.3660 6,500 -0.00(-1.05%)
Jul 23, 2021 0.3657 0.3699 0.3587 0.3699 5,500 -0.00(-0.03%)
Jul 21, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 20, 2021 0.3840 0.3866 0.3510 0.3800 51,340 +0.02(+5.56%)
Jul 19, 2021 0.3676 0.3676 0.3600 0.3600 16,260 -0.02(-6.37%)
Jul 16, 2021 0.3750 0.3854 0.3654 0.3845 110,080 +0.02(+4.91%)
Jul 15, 2021 0.3703 0.3703 0.3650 0.3665 25,986 -0.01(-3.48%)
Jul 14, 2021 0.3834 0.3843 0.3700 0.3797 49,636 -0.01(-2.64%)
Jul 13, 2021 0.3850 0.3900 0.3753 0.3900 82,991 +0.02(+4.39%)
Jul 12, 2021 0.3736 0.3736 0.3736 0.3736 10,016 -0.01(-2.05%)
Jul 09, 2021 0.3720 0.3814 0.3646 0.3814 23,640 -0.01(-2.23%)
Jul 08, 2021 0.3778 0.3927 0.3778 0.3901 24,215 +0.00(+0.13%)
Jul 07, 2021 0.3900 0.4000 0.3864 0.3896 4,140 -0.01(-2.84%)
Jul 06, 2021 0.4000 0.4434 0.3910 0.4010 38,071 +0.00(+0.25%)
Jul 02, 2021 0.3900 0.4019 0.3900 0.4000 201,594 +0.00(+0.03%)
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.