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 28, 2021 0.2938 0.2988 0.2915 0.2915 82,842 -0.01(-2.54%)
May 27, 2021 0.2974 0.2991 0.2974 0.2991 6,020 +0.00(+0.30%)
May 26, 2021 0.3115 0.3115 0.2982 0.2982 11,170 -0.02(-5.90%)
May 25, 2021 0.3500 0.3500 0.3000 0.3169 46,473 +0.06(+21.88%)
May 24, 2021 0.3050 0.3050 0.2560 0.2600 66,761 -0.05(-16.53%)
May 21, 2021 0.3154 0.3154 0.3025 0.3115 106,199 -0.00(-0.16%)
May 20, 2021 0.3123 0.3147 0.3090 0.3120 99,414 +0.00(+1.27%)
May 19, 2021 0.3126 0.3180 0.3050 0.3081 51,000 -0.01(-3.08%)
May 18, 2021 0.3200 0.3204 0.3179 0.3179 8,073 +0.01(+2.12%)
May 17, 2021 0.3120 0.3120 0.3113 0.3113 43,043 +0.00(+0.42%)
May 14, 2021 0.3200 0.3200 0.3075 0.3100 42,722 +0.00(+0.45%)
May 13, 2021 0.3135 0.3135 0.3049 0.3086 18,140 -0.01(-1.66%)
May 12, 2021 0.3141 0.3141 0.3138 0.3138 8,723 -0.00(-0.38%)
May 11, 2021 0.3189 0.3189 0.3140 0.3150 79,712 -0.00(-1.22%)
May 10, 2021 0.3235 0.3235 0.3061 0.3189 89,382 +0.00(+0.50%)
May 07, 2021 0.3100 0.3205 0.3085 0.3173 26,767 -0.00(-0.94%)
May 06, 2021 0.3190 0.3240 0.3100 0.3203 49,134 +0.01(+2.33%)
May 05, 2021 0.3200 0.3200 0.3130 0.3130 15,350 -0.01(-2.46%)
May 04, 2021 0.3200 0.3209 0.3200 0.3209 28,947 +0.01(+2.03%)
May 03, 2021 0.2865 0.3182 0.2811 0.3145 56,382 +0.03(+10.20%)
Apr 30, 2021 0.2807 0.2854 0.2769 0.2854 64,500 -0.00(-0.04%)
Apr 29, 2021 0.2780 0.2858 0.2779 0.2855 114,476 +0.01(+3.82%)
Apr 28, 2021 0.2782 0.2865 0.2617 0.2750 119,525 -0.01(-2.59%)
Apr 27, 2021 0.2771 0.2823 0.2641 0.2823 24,897 -0.00(-1.29%)
Apr 26, 2021 0.2887 0.2887 0.2800 0.2860 33,114 -0.00(-0.90%)
Apr 23, 2021 0.2850 0.2886 0.2842 0.2886 13,600 -0.02(-5.07%)
Apr 22, 2021 0.2858 0.3040 0.2841 0.3040 4,224 +0.02(+5.41%)
Apr 21, 2021 0.2884 0.2988 0.2884 0.2884 10,024 +0.01(+4.91%)
Apr 20, 2021 0.2995 0.2995 0.2749 0.2749 11,750 -0.02(-8.09%)
Apr 19, 2021 0.2871 0.3000 0.2807 0.2991 58,004 -0.00(-0.30%)
Apr 16, 2021 0.2959 0.3000 0.2945 0.3000 8,500 +0.02(+6.69%)
Apr 15, 2021 0.3053 0.3053 0.2807 0.2812 45,000 -0.03(-8.73%)
Apr 14, 2021 0.2744 0.3081 0.2703 0.3081 50,514 +0.03(+10.04%)
Apr 13, 2021 0.2954 0.2954 0.2800 0.2800 3,689 +0.00(+0.36%)
Apr 12, 2021 0.3183 0.3199 0.2790 0.2790 695,851 -0.04(-12.70%)
Apr 09, 2021 0.3117 0.3196 0.3105 0.3196 100,800 +0.01(+2.67%)
Apr 08, 2021 0.3094 0.3147 0.3045 0.3113 63,880 +0.00(+0.29%)
Apr 07, 2021 0.3020 0.3252 0.3020 0.3104 240,813 +0.01(+3.47%)
Apr 06, 2021 0.2950 0.3020 0.2909 0.3000 43,483 +0.01(+3.06%)
Apr 05, 2021 0.2956 0.2956 0.2911 0.2911 1,523 -0.00(-1.32%)
Apr 01, 2021 0.3020 0.3020 0.2950 0.2950 3,500 -0.01(-2.32%)
Mar 31, 2021 0.3030 0.3030 0.2962 0.3020 8,166 +0.00(+0.37%)
Mar 30, 2021 0.2990 0.3009 0.2946 0.3009 53,522 +0.00(+1.48%)
Mar 29, 2021 0.2870 0.2965 0.2756 0.2965 41,348 +0.02(+5.48%)
Mar 26, 2021 0.2901 0.2901 0.2811 0.2811 47,600 -0.01(-1.78%)
Mar 25, 2021 0.2862 0.2862 0.2862 87 +0.00(+0.00%)
Mar 24, 2021 0.2944 0.2944 0.2862 0.2862 16,550 -0.01(-2.82%)
Mar 23, 2021 0.3000 0.3000 0.2886 0.2945 39,529 +0.01(+1.73%)
Mar 22, 2021 0.3121 0.3121 0.2895 0.2895 2,874 -0.02(-5.64%)
Mar 19, 2021 0.3009 0.3199 0.3009 0.3068 18,000 +0.01(+3.06%)
Mar 18, 2021 0.2977 0.2977 0.2977 0.2977 1,913 -0.01(-1.91%)
Mar 17, 2021 0.2904 0.3071 0.2873 0.3035 21,979 +0.02(+7.32%)
Mar 16, 2021 0.3137 0.3137 0.2828 0.2828 26,723 -0.03(-9.76%)
Mar 15, 2021 0.3100 0.3134 0.3041 0.3134 20,340 +0.02(+8.07%)
Mar 12, 2021 0.2809 0.2900 0.2792 0.2900 31,700 +0.00(+1.51%)
Mar 11, 2021 0.2836 0.2939 0.2836 0.2857 12,741 +0.01(+2.25%)
Mar 10, 2021 0.2773 0.2850 0.2770 0.2794 18,875 +0.00(+0.32%)
Mar 09, 2021 0.2858 0.2858 0.2785 0.2785 8,885 +0.00(+0.14%)
Mar 08, 2021 0.2725 0.2860 0.2725 0.2781 10,110 +0.00(+1.09%)
Mar 05, 2021 0.2910 0.2910 0.2701 0.2751 140,500 +0.01(+5.00%)
Mar 04, 2021 0.2887 0.2911 0.2620 0.2620 43,311 -0.03(-11.19%)
Mar 03, 2021 0.3012 0.3210 0.2950 0.2950 86,403 +0.00(+1.37%)
Mar 02, 2021 0.2809 0.2979 0.2809 0.2910 30,842 +0.01(+3.74%)
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.