Skip to main content

Viscount Mining Corp (OP: VLMGF )

0.1500 -0.0020 (-1.32%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2401 0.2406 0.2401 0.2406 15,000 +0.02(+7.99%)
Jan 30, 2020 0.2118 0.2250 0.2118 0.2228 41,174 +0.01(+6.86%)
Jan 29, 2020 0.2121 0.2121 0.2085 0.2085 3,200 -0.01(-6.04%)
Jan 28, 2020 0.2155 0.2219 0.2155 0.2219 6,500 +0.01(+2.64%)
Jan 27, 2020 0.2289 0.2289 0.2150 0.2162 58,800 +0.01(+3.35%)
Jan 24, 2020 0.2300 0.2300 0.2092 0.2092 68,900 -0.01(-6.31%)
Jan 23, 2020 0.2242 0.2242 0.2126 0.2233 61,500 -0.00(-0.76%)
Jan 22, 2020 0.2261 0.2318 0.2200 0.2250 38,900 +0.01(+2.27%)
Jan 21, 2020 0.2100 0.2476 0.2100 0.2200 117,609 +0.02(+12.76%)
Jan 17, 2020 0.1935 0.1951 0.1887 0.1951 30,000 +0.02(+8.39%)
Jan 16, 2020 0.1800 0.1800 0.1800 0.1800 3,872 +0.00(+2.27%)
Jan 15, 2020 0.1760 0.1760 0.1760 0.1760 100,000 +0.01(+3.53%)
Jan 14, 2020 0.1750 0.1759 0.1700 0.1700 30,000 +0.00(+0.41%)
Jan 13, 2020 0.1732 0.1732 0.1693 0.1693 5,000 +0.01(+5.42%)
Jan 09, 2020 0.1606 0.1606 0.1606 0 -0.03(-15.47%)
Jan 07, 2020 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jan 02, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 27, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 20, 2019 0.1800 0.1800 0.1800 0 +0.00(+1.41%)
Dec 13, 2019 0.1775 0.1775 0.1775 0 +0.00(+0.00%)
Dec 11, 2019 0.1775 0.1775 0.1775 0 -0.01(-4.05%)
Dec 06, 2019 0.1850 0.1850 0.1850 0 +0.01(+4.46%)
Dec 05, 2019 0.1750 0.1771 0.1600 0.1771 329,000 +0.01(+7.33%)
Dec 04, 2019 0.1548 0.1650 0.1486 0.1650 28,000 +0.01(+7.91%)
Dec 03, 2019 0.1600 0.1600 0.1529 0.1529 39,632 +0.01(+5.67%)
Dec 02, 2019 0.1580 0.1597 0.1430 0.1447 40,600 +0.00(+1.19%)
Nov 27, 2019 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Nov 26, 2019 0.1550 0.1550 0.1430 0.1430 8,000 -0.01(-5.30%)
Nov 25, 2019 0.1613 0.1613 0.1510 0.1510 46,500 -0.01(-5.74%)
Nov 22, 2019 0.1579 0.1602 0.1579 0.1602 10,000 +0.00(+0.13%)
Nov 21, 2019 0.1600 0.1611 0.1600 0.1600 10,000 -0.00(-0.12%)
Nov 20, 2019 0.1500 0.1602 0.1447 0.1602 44,812 +0.00(+3.02%)
Nov 19, 2019 0.1550 0.1600 0.1520 0.1555 43,900 -0.02(-9.75%)
Nov 18, 2019 0.1600 0.1723 0.1511 0.1723 15,000 +0.01(+8.43%)
Nov 13, 2019 0.1589 0.1589 0.1589 0 +0.02(+11.12%)
Nov 12, 2019 0.1607 0.1607 0.1430 0.1430 11,000 -0.00(-2.72%)
Nov 11, 2019 0.1470 0.1470 0.1470 0.1470 1,000 -0.00(-0.14%)
Nov 08, 2019 0.1510 0.1510 0.1472 0.1472 2,000 -0.02(-9.25%)
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.