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

Viscount Mining Corp (OP: VLMGF )

0.1520 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 14, 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 (%)
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%)
Nov 02, 2017 0.2000 0.2158 0.2000 0.2158 29,500 -0.00(-1.86%)
Oct 30, 2017 0.2199 0.2199 0.2199 0 +0.00(+2.28%)
Oct 27, 2017 0.2149 0.2150 0.2129 0.2150 3,700 +0.01(+2.38%)
Oct 26, 2017 0.2100 0.2100 0.2100 0.2100 200 +0.01(+7.69%)
Oct 25, 2017 0.2168 0.2208 0.1950 0.1950 17,700 -0.01(-2.50%)
Oct 24, 2017 0.2125 0.2200 0.1911 0.2000 79,500 -0.01(-4.72%)
Oct 23, 2017 0.2050 0.2099 0.2000 0.2099 13,500 +0.00(+0.00%)
Oct 20, 2017 0.1956 0.2099 0.1877 0.2099 37,200 -0.00(-1.55%)
Oct 19, 2017 0.1900 0.2132 0.1900 0.2132 32,550 +0.01(+5.08%)
Oct 18, 2017 0.2000 0.2029 0.1811 0.2029 93,200 +0.00(+1.45%)
Oct 17, 2017 0.2100 0.2200 0.1982 0.2000 26,200 -0.02(-10.07%)
Oct 16, 2017 0.2100 0.2224 0.2000 0.2224 72,594 +0.00(+0.63%)
Oct 13, 2017 0.2216 0.2216 0.2100 0.2210 31,700 +0.02(+8.55%)
Oct 11, 2017 0.2036 0.2036 0.2036 0 -0.02(-7.41%)
Oct 10, 2017 0.2200 0.2209 0.2121 0.2199 22,500 -0.01(-3.69%)
Oct 09, 2017 0.2283 0.2283 0.2283 0.2283 1,000 +0.01(+4.83%)
Oct 06, 2017 0.2199 0.2200 0.2178 0.2178 33,000 -0.01(-2.77%)
Oct 05, 2017 0.2175 0.2250 0.2175 0.2240 8,500 +0.01(+3.99%)
Oct 04, 2017 0.2272 0.2272 0.2154 0.2154 42,500 -0.01(-4.21%)
Oct 03, 2017 0.2249 0.2249 0.2249 0.2249 100 +0.01(+7.08%)
Oct 02, 2017 0.2150 0.2150 0.2100 0.2100 33,500 -0.01(-4.55%)
Sep 29, 2017 0.2150 0.2200 0.2150 0.2200 22,000 -0.00(-1.03%)
Sep 28, 2017 0.2200 0.2223 0.2100 0.2223 40,700 +0.00(+1.05%)
Sep 27, 2017 0.2200 0.2305 0.2200 0.2200 38,900 +0.00(+0.00%)
Sep 26, 2017 0.2200 0.2200 0.2200 0.2200 49,100 -0.00(-0.50%)
Sep 25, 2017 0.2200 0.2282 0.2200 0.2211 26,600 -0.01(-2.98%)
Sep 22, 2017 0.2200 0.2362 0.2190 0.2279 26,700 -0.01(-3.35%)
Sep 21, 2017 0.2250 0.2358 0.2179 0.2358 155,600 -0.01(-2.44%)
Sep 20, 2017 0.2250 0.2417 0.2250 0.2417 12,000 +0.00(+0.21%)
Sep 19, 2017 0.2200 0.2412 0.2200 0.2412 15,800 +0.00(+1.22%)
Sep 18, 2017 0.2290 0.2401 0.2223 0.2383 19,700 -0.01(-4.68%)
Sep 15, 2017 0.2519 0.2519 0.2500 0.2500 6,100 +0.02(+6.38%)
Sep 14, 2017 0.2500 0.2500 0.2329 0.2350 27,000 -0.01(-4.43%)
Sep 13, 2017 0.2598 0.2598 0.2333 0.2459 3,108 -0.01(-4.62%)
Sep 12, 2017 0.2562 0.2578 0.2400 0.2578 10,300 +0.02(+7.42%)
Sep 11, 2017 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-5.88%)
Sep 08, 2017 0.2571 0.2571 0.2550 0.2550 10,300 -0.01(-4.57%)
Sep 07, 2017 0.2655 0.2739 0.2575 0.2672 72,700 -0.01(-4.91%)
Sep 06, 2017 0.2810 0.2810 0.2810 0.2810 100 +0.01(+4.93%)
Sep 05, 2017 0.2678 0.2780 0.2530 0.2678 13,405 +0.02(+6.74%)
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.