Skip to main content

Viscount Mining Corp (OP: VLMGF )

0.1520 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2850 0.2979 0.2850 0.2979 8,200 +0.00(+1.50%)
Jan 30, 2018 0.2935 0.2935 0.2935 0.2935 15,000 -0.01(-2.17%)
Jan 29, 2018 0.2827 0.3000 0.2750 0.3000 20,300 +0.01(+4.75%)
Jan 26, 2018 0.2864 0.2864 0.2864 0.2864 2,000 +0.00(+0.00%)
Jan 25, 2018 0.2874 0.2959 0.2668 0.2864 28,300 +0.00(+0.49%)
Jan 24, 2018 0.2850 0.2850 0.2831 0.2850 37,100 +0.00(+0.46%)
Jan 23, 2018 0.2850 0.2862 0.2800 0.2837 38,100 -0.01(-3.63%)
Jan 22, 2018 0.2730 0.2944 0.2730 0.2944 19,500 +0.02(+5.94%)
Jan 19, 2018 0.2708 0.2779 0.2701 0.2779 6,300 +0.00(+0.65%)
Jan 18, 2018 0.2648 0.2798 0.2644 0.2761 37,500 +0.01(+3.45%)
Jan 17, 2018 0.2611 0.2669 0.2599 0.2669 25,400 +0.02(+6.97%)
Jan 16, 2018 0.2550 0.2678 0.2394 0.2495 99,750 -0.02(-7.76%)
Jan 12, 2018 0.2705 0.2705 0.2705 0 -0.00(-0.73%)
Jan 11, 2018 0.2947 0.2947 0.2640 0.2725 43,850 -0.02(-7.63%)
Jan 10, 2018 0.3039 0.3039 0.2904 0.2950 37,650 -0.01(-2.70%)
Jan 09, 2018 0.2900 0.3032 0.2850 0.3032 28,200 -0.00(-0.30%)
Jan 08, 2018 0.2908 0.3041 0.2908 0.3041 11,000 +0.02(+6.70%)
Jan 05, 2018 0.2933 0.2933 0.2850 0.2850 8,100 -0.00(-1.35%)
Jan 04, 2018 0.2984 0.2984 0.2798 0.2889 9,500 -0.00(-0.10%)
Jan 03, 2018 0.2510 0.3001 0.2510 0.2892 321,600 +0.02(+7.11%)
Jan 02, 2018 0.2809 0.2811 0.2700 0.2700 19,200 +0.00(+1.35%)
Dec 29, 2017 0.2664 0.2664 0.2664 0 -0.01(-4.55%)
Dec 28, 2017 0.2829 0.2829 0.2791 0.2791 25,200 +0.01(+3.79%)
Dec 27, 2017 0.2689 0.2808 0.2680 0.2689 32,028 -0.02(-7.28%)
Dec 26, 2017 0.2900 0.2900 0.2900 0.2900 300 +0.01(+3.50%)
Dec 22, 2017 0.2595 0.2802 0.2595 0.2802 74,714 +0.01(+2.98%)
Dec 21, 2017 0.2610 0.2876 0.2610 0.2721 44,449 -0.00(-0.62%)
Dec 20, 2017 0.2747 0.2773 0.2669 0.2738 25,000 -0.00(-1.12%)
Dec 19, 2017 0.2881 0.2896 0.2835 0.2769 15,400 -0.00(-0.07%)
Dec 18, 2017 0.2870 0.2948 0.2771 0.2771 16,500 -0.03(-10.56%)
Dec 15, 2017 0.2885 0.3098 0.2862 0.3098 7,300 +0.02(+7.35%)
Dec 14, 2017 0.2930 0.2930 0.2700 0.2886 3,700 +0.00(+0.35%)
Dec 13, 2017 0.2894 0.2999 0.2861 0.2876 13,900 -0.02(-6.56%)
Dec 12, 2017 0.2917 0.3078 0.2874 0.3078 4,950 +0.01(+1.95%)
Dec 11, 2017 0.2878 0.3144 0.2847 0.3019 53,900 +0.01(+2.48%)
Dec 08, 2017 0.2946 0.2946 0.2946 0.2946 200 +0.01(+4.06%)
Dec 07, 2017 0.2968 0.2968 0.2600 0.2831 6,700 -0.01(-3.77%)
Dec 06, 2017 0.3049 0.3049 0.2883 0.2942 15,900 -0.01(-2.52%)
Dec 05, 2017 0.3200 0.3211 0.2886 0.3018 39,050 -0.01(-4.49%)
Dec 04, 2017 0.2978 0.3160 0.2978 0.3160 60,900 +0.01(+1.77%)
Dec 01, 2017 0.2989 0.3149 0.2837 0.3105 30,428 +0.02(+6.08%)
Nov 30, 2017 0.2450 0.3000 0.2450 0.2927 59,038 +0.05(+19.62%)
Nov 29, 2017 0.2426 0.2447 0.2383 0.2447 4,200 -0.01(-2.05%)
Nov 28, 2017 0.2370 0.2518 0.2318 0.2498 107,861 +0.01(+6.34%)
Nov 27, 2017 0.2100 0.2349 0.2087 0.2349 99,585 +0.03(+13.20%)
Nov 24, 2017 0.1800 0.2077 0.1800 0.2075 78,600 -0.01(-3.08%)
Nov 21, 2017 0.2099 0.2162 0.2050 0.2141 126,600 +0.00(+1.95%)
Nov 20, 2017 0.2100 0.2100 0.2097 0.2100 56,900 +0.01(+2.59%)
Nov 17, 2017 0.2047 0.2047 0.2047 0.2047 46,488 +0.00(+1.39%)
Nov 16, 2017 0.2143 0.2150 0.1987 0.2019 39,200 -0.01(-6.66%)
Nov 15, 2017 0.2163 0.2163 0.2163 0.2163 100 +0.00(+1.07%)
Nov 13, 2017 0.2140 0.2140 0.2140 0 -0.00(-1.34%)
Nov 10, 2017 0.2044 0.2169 0.2044 0.2169 10,100 +0.00(+1.02%)
Nov 08, 2017 0.2147 0.2147 0.2147 0 +0.01(+5.09%)
Nov 07, 2017 0.1900 0.2043 0.1900 0.2043 58,100 -0.00(-0.34%)
Nov 06, 2017 0.1990 0.2050 0.1990 0.2050 13,000 -0.01(-4.43%)
Nov 03, 2017 0.2129 0.2145 0.2129 0.2145 8,200 -0.00(-0.60%)
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.