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

Viscount Mining Corp (OP: VLMGF )

0.1400 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 20, 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 (%)
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.