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 29, 2021 0.3400 0.3630 0.3100 0.3300 314,300 +0.00(+0.00%)
Jan 28, 2021 0.3395 0.3487 0.3300 0.3300 47,527 +0.00(+0.00%)
Jan 27, 2021 0.3200 0.3488 0.3200 0.3300 188,856 +0.01(+3.77%)
Jan 26, 2021 0.3300 0.3300 0.3132 0.3180 34,024 -0.00(-1.27%)
Jan 25, 2021 0.2958 0.3322 0.2745 0.3221 540,742 +0.03(+9.19%)
Jan 22, 2021 0.2955 0.2990 0.2905 0.2950 15,800 -0.01(-1.99%)
Jan 21, 2021 0.2820 0.3010 0.2820 0.3010 139,777 +0.01(+4.84%)
Jan 20, 2021 0.2900 0.2973 0.2871 0.2871 6,726 +0.00(+1.63%)
Jan 19, 2021 0.3013 0.3013 0.2800 0.2825 63,825 -0.03(-8.25%)
Jan 15, 2021 0.3050 0.3097 0.3000 0.3079 107,900 -0.01(-4.05%)
Jan 14, 2021 0.3340 0.3340 0.3209 0.3209 36,889 -0.01(-4.47%)
Jan 13, 2021 0.3375 0.3389 0.3261 0.3359 45,220 -0.00(-1.21%)
Jan 12, 2021 0.3367 0.3486 0.3272 0.3400 104,210 +0.02(+6.48%)
Jan 11, 2021 0.3439 0.3539 0.3193 0.3193 247,828 -0.02(-7.15%)
Jan 08, 2021 0.3534 0.3534 0.3200 0.3439 385,400 -0.01(-1.69%)
Jan 07, 2021 0.3458 0.3550 0.3300 0.3498 523,986 +0.00(+1.39%)
Jan 06, 2021 0.3538 0.3666 0.3370 0.3450 771,657 +0.02(+6.58%)
Jan 05, 2021 0.3151 0.3237 0.3120 0.3237 37,690 +0.00(+1.31%)
Jan 04, 2021 0.3146 0.3328 0.3146 0.3195 26,093 +0.01(+3.60%)
Dec 31, 2020 0.3084 0.3084 0.3084 79,537 -0.01(-1.78%)
Dec 30, 2020 0.3000 0.3140 0.2901 0.3140 79,537 +0.01(+1.72%)
Dec 29, 2020 0.2921 0.3170 0.2921 0.3087 43,420 -0.02(-5.02%)
Dec 28, 2020 0.3659 0.3659 0.3050 0.3250 14,793 -0.00(-1.49%)
Dec 24, 2020 0.3258 0.3299 0.3258 0.3299 20,000 +0.01(+2.87%)
Dec 23, 2020 0.3254 0.3314 0.3166 0.3207 90,523 -0.01(-2.58%)
Dec 22, 2020 0.3326 0.3346 0.3273 0.3292 11,716 -0.01(-3.18%)
Dec 21, 2020 0.3655 0.3655 0.3385 0.3400 59,286 +0.00(+0.62%)
Dec 18, 2020 0.3195 0.3379 0.3195 0.3379 53,000 +0.03(+8.27%)
Dec 17, 2020 0.2989 0.3200 0.2890 0.3121 451,900 +0.02(+7.14%)
Dec 16, 2020 0.2594 0.2913 0.2573 0.2913 34,418 +0.04(+17.13%)
Dec 15, 2020 0.2800 0.3062 0.2417 0.2487 98,467 -0.03(-9.30%)
Dec 14, 2020 0.2914 0.2924 0.2727 0.2742 118,075 -0.01(-3.86%)
Dec 11, 2020 0.2885 0.3000 0.2782 0.2852 78,700 -0.01(-3.58%)
Dec 10, 2020 0.3095 0.3095 0.2958 0.2958 17,425 +0.00(+0.27%)
Dec 09, 2020 0.3093 0.3099 0.2925 0.2950 169,976 -0.01(-3.02%)
Dec 08, 2020 0.3482 0.3482 0.2998 0.3042 30,622 -0.02(-7.59%)
Dec 07, 2020 0.3186 0.3300 0.2799 0.3292 365,259 +0.00(+0.95%)
Dec 04, 2020 0.3198 0.3400 0.3184 0.3261 5,000 +0.01(+3.59%)
Dec 03, 2020 0.3294 0.3306 0.3143 0.3148 32,636 -0.02(-6.39%)
Dec 02, 2020 0.3363 0.3363 0.3363 0.3363 500 +0.00(+0.12%)
Dec 01, 2020 0.3389 0.3398 0.3359 0.3359 6,278 -0.00(-0.53%)
Nov 30, 2020 0.3486 0.3486 0.3377 0.3377 3,737 -0.02(-6.19%)
Nov 27, 2020 0.3415 0.3600 0.3307 0.3600 3,500 +0.01(+1.41%)
Nov 25, 2020 0.3500 0.3550 0.3500 0.3550 33,000 +0.01(+2.01%)
Nov 24, 2020 0.3447 0.3480 0.3447 0.3480 7,450 +0.00(+0.87%)
Nov 20, 2020 0.3450 0.3450 0.3450 0 -0.01(-1.82%)
Nov 18, 2020 0.3514 0.3514 0.3514 0 +0.00(+0.00%)
Nov 16, 2020 0.3514 0.3514 0.3514 0 -0.01(-2.39%)
Nov 13, 2020 0.3543 0.3600 0.3543 0.3600 15,200 +0.00(+0.00%)
Nov 12, 2020 0.3600 0.3670 0.3548 0.3600 13,752 +0.01(+2.86%)
Nov 11, 2020 0.3600 0.3600 0.3500 0.3500 15,028 -0.01(-2.78%)
Nov 10, 2020 0.3550 0.3600 0.3512 0.3600 23,557 +0.01(+2.53%)
Nov 09, 2020 0.3650 0.3670 0.3511 0.3511 30,845 -0.02(-4.54%)
Nov 06, 2020 0.3600 0.3678 0.3576 0.3678 45,500 +0.01(+2.17%)
Nov 05, 2020 0.3508 0.3618 0.3433 0.3600 73,500 +0.01(+2.86%)
Nov 04, 2020 0.3500 0.3500 0.3500 28 +0.00(+0.00%)
Nov 03, 2020 0.3464 0.3500 0.3464 0.3500 8,249 -0.00(-1.05%)
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.