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

Viscount Mining Corp (OP: VLMGF )

0.1900 +0.0185 (+10.79%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 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, 2018 0.2300 0.2383 0.2217 0.2383 8,748 -0.02(-7.90%)
May 30, 2018 0.2587 0.2587 0.2587 0.2587 200 +0.01(+5.40%)
May 29, 2018 0.2599 0.2599 0.2455 0.2455 1,900 -0.01(-3.95%)
May 25, 2018 0.2556 0.2556 0.2556 0 +0.01(+3.27%)
May 24, 2018 0.2531 0.2630 0.2300 0.2475 106,610 +0.02(+7.61%)
May 23, 2018 0.2579 0.2751 0.2300 0.2300 35,845 -0.02(-8.00%)
May 22, 2018 0.2476 0.2500 0.2450 0.2500 14,000 +0.00(+0.00%)
May 21, 2018 0.2499 0.2500 0.2499 0.2500 3,400 +0.00(+0.00%)
May 18, 2018 0.2500 0.2500 0.2500 0.2500 20,200 -0.01(-2.95%)
May 17, 2018 0.2500 0.2576 0.2500 0.2576 11,900 +0.01(+3.04%)
May 15, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.70%)
May 14, 2018 0.2716 0.2792 0.2600 0.2651 203,300 +0.00(+0.80%)
May 10, 2018 0.2630 0.2630 0.2630 0 +0.02(+9.58%)
May 09, 2018 0.2558 0.2558 0.2320 0.2400 4,156 -0.01(-4.84%)
May 08, 2018 0.2400 0.2522 0.2400 0.2522 150,100 +0.01(+4.26%)
May 07, 2018 0.2400 0.2450 0.2350 0.2419 104,700 +0.00(+0.79%)
May 04, 2018 0.2431 0.2490 0.2400 0.2400 15,400 +0.01(+4.32%)
May 02, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.04%)
May 01, 2018 0.2233 0.2398 0.2233 0.2398 1,200 +0.01(+4.24%)
Apr 30, 2018 0.2338 0.2338 0.2172 0.2300 37,300 -0.02(-8.00%)
Apr 27, 2018 0.2428 0.2500 0.2428 0.2500 700 +0.01(+5.93%)
Apr 26, 2018 0.2160 0.2497 0.2160 0.2360 33,049 -0.02(-8.43%)
Apr 24, 2018 0.2577 0.2577 0.2577 0 +0.01(+4.21%)
Apr 23, 2018 0.2473 0.2473 0.2473 0.2473 15,000 -0.01(-3.40%)
Apr 20, 2018 0.2430 0.2560 0.2430 0.2560 2,800 -0.00(-0.85%)
Apr 19, 2018 0.2630 0.2630 0.2467 0.2582 1,419 +0.00(+0.12%)
Apr 18, 2018 0.2600 0.2605 0.2579 0.2579 11,100 -0.02(-7.80%)
Apr 17, 2018 0.2763 0.2797 0.2763 0.2797 400 +0.01(+2.13%)
Apr 16, 2018 0.2625 0.2760 0.2600 0.2739 78,772 +0.01(+3.35%)
Apr 13, 2018 0.2600 0.2680 0.2600 0.2650 14,300 -0.02(-5.64%)
Apr 12, 2018 0.2640 0.2886 0.2521 0.2808 177,382 +0.01(+4.12%)
Apr 11, 2018 0.2700 0.2768 0.2612 0.2697 27,700 -0.00(-1.09%)
Apr 09, 2018 0.2727 0.2727 0.2727 0 +0.01(+5.62%)
Apr 06, 2018 0.2582 0.2582 0.2582 0.2582 10,000 -0.01(-3.66%)
Apr 05, 2018 0.2680 0.2749 0.2749 0.2680 11,000 -0.01(-2.51%)
Apr 04, 2018 0.2553 0.2749 0.2500 0.2749 187,800 +0.02(+6.18%)
Apr 03, 2018 0.2404 0.2601 0.2365 0.2589 194,200 +0.02(+10.22%)
Apr 02, 2018 0.2389 0.2475 0.2349 0.2349 35,200 -0.02(-6.04%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 -0.01(-2.53%)
Mar 28, 2018 0.2700 0.2720 0.2543 0.2565 126,700 -0.01(-4.74%)
Mar 27, 2018 0.2600 0.2699 0.2590 0.2693 202,200 +0.01(+4.77%)
Mar 26, 2018 0.2478 0.2570 0.2478 0.2570 202,200 +0.00(+1.82%)
Mar 23, 2018 0.2500 0.2524 0.2500 0.2524 15,700 -0.01(-3.17%)
Mar 22, 2018 0.2600 0.2607 0.2477 0.2607 6,500 +0.01(+4.19%)
Mar 21, 2018 0.2335 0.2528 0.2335 0.2502 8,000 +0.01(+3.92%)
Mar 20, 2018 0.2308 0.2407 0.2308 0.2407 2,600 -0.01(-3.55%)
Mar 19, 2018 0.2180 0.2496 0.2180 0.2496 32,969 +0.00(+1.09%)
Mar 16, 2018 0.2388 0.2500 0.2388 0.2469 25,650 -0.01(-4.23%)
Mar 15, 2018 0.2450 0.2578 0.2405 0.2578 69,200 -0.00(-0.16%)
Mar 14, 2018 0.2582 0.2582 0.2582 0.2582 700 +0.01(+5.48%)
Mar 13, 2018 0.2537 0.2570 0.2420 0.2448 36,100 -0.02(-8.01%)
Mar 12, 2018 0.2592 0.2661 0.2450 0.2661 68,157 +0.01(+2.00%)
Mar 09, 2018 0.2550 0.2609 0.2550 0.2609 19,700 +0.00(+1.05%)
Mar 08, 2018 0.2510 0.2598 0.2500 0.2582 12,000 +0.01(+3.28%)
Mar 07, 2018 0.2569 0.2569 0.2449 0.2500 33,500 -0.01(-3.25%)
Mar 06, 2018 0.2631 0.2631 0.2510 0.2584 93,693 -0.01(-2.15%)
Mar 05, 2018 0.2799 0.2799 0.2500 0.2641 191,266 -0.02(-7.05%)
Mar 02, 2018 0.2631 0.2841 0.2500 0.2841 88,900 +0.01(+5.22%)
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.