Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Mining Corp (TSV: VML )

0.2250 -0.0050 (-2.17%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 24, 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, 2017 0.2500 0.2500 0.2400 0.2500 51,022 +0.01(+2.04%)
May 30, 2017 0.2450 0.2600 0.2450 0.2450 160,270 +0.00(+0.00%)
May 29, 2017 0.2800 0.2800 0.2450 0.2450 121,250 -0.04(-14.04%)
May 26, 2017 0.2950 0.2950 0.2650 0.2850 106,580 -0.01(-1.72%)
May 25, 2017 0.2700 0.3000 0.2700 0.2900 122,500 +0.01(+3.57%)
May 24, 2017 0.2900 0.2950 0.2800 0.2800 56,480 -0.01(-3.45%)
May 23, 2017 0.2950 0.3000 0.2800 0.2900 64,100 +0.01(+1.75%)
May 19, 2017 0.2600 0.2850 0.2600 0.2850 53,500 +0.03(+14.00%)
May 18, 2017 0.2800 0.2800 0.2500 0.2500 97,369 -0.03(-9.09%)
May 17, 2017 0.2650 0.2900 0.2650 0.2750 182,700 +0.01(+3.77%)
May 16, 2017 0.2800 0.2800 0.2600 0.2650 93,720 -0.02(-5.36%)
May 15, 2017 0.3000 0.3050 0.2800 0.2800 105,500 -0.02(-6.67%)
May 12, 2017 0.2900 0.3050 0.2850 0.3000 48,000 +0.01(+1.69%)
May 11, 2017 0.3050 0.3150 0.2900 0.2950 113,409 -0.01(-1.67%)
May 10, 2017 0.2850 0.3000 0.2850 0.3000 21,820 +0.02(+5.26%)
May 09, 2017 0.2850 0.2850 0.2700 0.2850 8,350 +0.00(+0.00%)
May 08, 2017 0.3000 0.3000 0.2850 0.2850 5,600 +0.00(+1.79%)
May 05, 2017 0.3000 0.3000 0.2800 0.2800 51,500 -0.03(-9.68%)
May 04, 2017 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
May 03, 2017 0.3350 0.3350 0.3100 0.3100 49,593 -0.03(-7.46%)
May 02, 2017 0.3350 0.3400 0.3200 0.3350 53,200 +0.01(+1.52%)
May 01, 2017 0.3350 0.3350 0.3300 0.3300 40,500 -0.01(-1.49%)
Apr 28, 2017 0.3300 0.3450 0.3250 0.3350 52,751 +0.01(+1.52%)
Apr 27, 2017 0.3050 0.3300 0.3050 0.3300 113,200 +0.03(+8.20%)
Apr 26, 2017 0.3350 0.3350 0.3000 0.3050 53,100 -0.04(-10.29%)
Apr 25, 2017 0.3550 0.3550 0.3100 0.3400 144,153 -0.02(-5.56%)
Apr 24, 2017 0.3650 0.3700 0.3600 0.3600 20,000 -0.01(-1.37%)
Apr 21, 2017 0.3700 0.3700 0.3550 0.3650 81,766 +0.00(+0.00%)
Apr 20, 2017 0.3650 0.3700 0.3600 0.3650 22,547 +0.00(+0.00%)
Apr 19, 2017 0.3600 0.3700 0.3600 0.3650 41,500 +0.02(+4.29%)
Apr 18, 2017 0.3700 0.3850 0.3500 0.3500 119,350 -0.02(-4.11%)
Apr 17, 2017 0.3650 0.3700 0.3550 0.3650 53,550 +0.00(+0.00%)
Apr 13, 2017 0.3200 0.3700 0.3100 0.3650 215,520 +0.06(+19.67%)
Apr 12, 2017 0.3000 0.3200 0.3000 0.3050 69,000 +0.01(+1.67%)
Apr 11, 2017 0.3150 0.3200 0.3000 0.3000 79,100 -0.01(-1.64%)
Apr 10, 2017 0.3000 0.3200 0.3000 0.3050 194,718 +0.01(+3.39%)
Apr 07, 2017 0.2800 0.2950 0.2800 0.2950 182,500 +0.02(+7.27%)
Apr 06, 2017 0.2800 0.2800 0.2600 0.2750 127,090 +0.00(+0.00%)
Apr 05, 2017 0.2750 0.2800 0.2650 0.2750 104,700 -0.01(-1.79%)
Apr 04, 2017 0.2950 0.2950 0.2600 0.2800 482,600 -0.01(-3.45%)
Apr 03, 2017 0.3000 0.3200 0.2800 0.2900 219,920 -0.01(-3.33%)
Mar 31, 2017 0.3000 0.3000 0.2850 0.3000 201,686 +0.00(+0.00%)
Mar 30, 2017 0.2800 0.3100 0.2800 0.3000 382,082 +0.04(+15.38%)
Mar 29, 2017 0.4050 0.4050 0.2600 0.2600 1,237,120 -0.15(-36.59%)
Mar 28, 2017 0.4100 0.4300 0.3900 0.4100 118,750 +0.02(+6.49%)
Mar 27, 2017 0.4400 0.4400 0.3700 0.3850 75,897 -0.05(-11.49%)
Mar 24, 2017 0.4350 0.4400 0.4350 0.4350 25,700 +0.01(+1.16%)
Mar 23, 2017 0.4650 0.4650 0.4200 0.4300 70,340 -0.03(-6.52%)
Mar 22, 2017 0.4700 0.4700 0.4500 0.4600 80,000 +0.00(+0.00%)
Mar 21, 2017 0.4900 0.4900 0.4600 0.4600 65,864 -0.03(-6.12%)
Mar 20, 2017 0.4850 0.4900 0.4700 0.4900 45,000 +0.00(+0.00%)
Mar 17, 2017 0.5000 0.5000 0.4750 0.4900 73,940 -0.01(-2.00%)
Mar 16, 2017 0.5000 0.5000 0.4700 0.5000 80,600 +0.00(+0.00%)
Mar 15, 2017 0.5300 0.5300 0.4900 0.5000 67,813 -0.03(-5.66%)
Mar 14, 2017 0.5100 0.5300 0.5000 0.5300 166,901 +0.00(+0.00%)
Mar 13, 2017 0.4800 0.5300 0.4700 0.5300 107,500 +0.05(+10.42%)
Mar 10, 2017 0.4500 0.4950 0.4400 0.4800 45,500 +0.03(+6.67%)
Mar 09, 2017 0.4900 0.4900 0.4500 0.4500 57,600 -0.04(-9.09%)
Mar 08, 2017 0.4850 0.4950 0.4850 0.4950 74,700 +0.02(+3.13%)
Mar 07, 2017 0.4800 0.4850 0.4500 0.4800 82,650 +0.00(+0.00%)
Mar 06, 2017 0.4800 0.4900 0.4600 0.4800 100,960 +0.01(+1.05%)
Mar 03, 2017 0.4550 0.5000 0.4300 0.4750 325,020 +0.02(+4.40%)
Mar 02, 2017 0.4700 0.5025 0.4500 0.4550 95,170 -0.02(-5.21%)
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.