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 (%)
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%)
Nov 02, 2020 0.3243 0.3537 0.3243 0.3537 46,559 +0.04(+11.26%)
Oct 30, 2020 0.3237 0.3237 0.3150 0.3179 20,700 -0.01(-3.49%)
Oct 29, 2020 0.3294 0.3294 0.3294 60 +0.00(+0.00%)
Oct 28, 2020 0.3141 0.3294 0.3141 0.3294 8,265 +0.01(+2.91%)
Oct 27, 2020 0.3350 0.3400 0.3200 0.3201 13,160 -0.01(-2.44%)
Oct 23, 2020 0.3281 0.3281 0.3281 0 -0.01(-2.06%)
Oct 22, 2020 0.3466 0.3466 0.3306 0.3350 4,478 +0.01(+1.52%)
Oct 21, 2020 0.3450 0.3450 0.3300 0.3300 20,860 +0.01(+3.13%)
Oct 20, 2020 0.3390 0.3390 0.3200 0.3200 35,031 +0.00(+1.33%)
Oct 19, 2020 0.3307 0.3340 0.3134 0.3158 93,128 +0.01(+1.87%)
Oct 16, 2020 0.3100 0.3100 0.3100 0.3100 25,600 +0.00(+0.06%)
Oct 15, 2020 0.3132 0.3136 0.3019 0.3098 15,575 -0.01(-3.19%)
Oct 14, 2020 0.3093 0.3438 0.3093 0.3200 79,600 +0.02(+6.45%)
Oct 13, 2020 0.3011 0.3076 0.2929 0.3006 69,143 -0.01(-3.22%)
Oct 12, 2020 0.3006 0.3106 0.3006 0.3106 9,030 +0.01(+3.36%)
Oct 09, 2020 0.3200 0.3200 0.3005 0.3005 51,500 -0.01(-4.27%)
Oct 08, 2020 0.3170 0.3170 0.3139 0.3139 3,260 +0.00(+1.26%)
Oct 07, 2020 0.3125 0.3186 0.3100 0.3100 39,640 -0.02(-4.88%)
Oct 06, 2020 0.3166 0.3259 0.3100 0.3259 45,950 +0.00(+0.56%)
Oct 05, 2020 0.3317 0.3317 0.3197 0.3241 16,712 +0.00(+1.50%)
Oct 02, 2020 0.3200 0.3250 0.3102 0.3193 14,300 -0.01(-2.89%)
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.