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

Viscount Mining Corp (OP: VLMGF )

0.1700 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 29, 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 (%)
Mar 31, 2017 0.2389 0.2449 0.2200 0.2449 110,990 +0.01(+3.03%)
Mar 30, 2017 0.2288 0.2377 0.2183 0.2377 38,350 +0.04(+18.38%)
Mar 29, 2017 0.3000 0.3000 0.2002 0.2008 306,320 -0.12(-36.46%)
Mar 28, 2017 0.3266 0.3266 0.3030 0.3160 37,824 +0.02(+5.37%)
Mar 27, 2017 0.3070 0.3249 0.2820 0.2999 25,619 -0.03(-7.72%)
Mar 24, 2017 0.3403 0.3403 0.3250 0.3250 5,600 +0.01(+1.56%)
Mar 23, 2017 0.3399 0.3501 0.3200 0.3200 124,567 -0.03(-8.44%)
Mar 22, 2017 0.3415 0.3495 0.3415 0.3495 26,000 -0.00(-0.03%)
Mar 21, 2017 0.3610 0.3610 0.3404 0.3496 40,568 -0.02(-5.46%)
Mar 17, 2017 0.3698 0.3698 0.3698 0 -0.01(-2.63%)
Mar 16, 2017 0.3719 0.3870 0.3510 0.3798 121,400 -0.01(-2.09%)
Mar 15, 2017 0.3800 0.4000 0.3600 0.3879 50,300 -0.01(-3.02%)
Mar 14, 2017 0.3895 0.4000 0.3700 0.4000 83,200 +0.00(+0.03%)
Mar 13, 2017 0.3756 0.4000 0.3475 0.3999 113,775 +0.03(+7.30%)
Mar 10, 2017 0.3314 0.3727 0.3240 0.3727 5,600 +0.04(+12.94%)
Mar 09, 2017 0.3500 0.3527 0.3300 0.3300 28,200 -0.03(-9.59%)
Mar 08, 2017 0.3624 0.3650 0.3545 0.3650 29,300 -0.00(-1.14%)
Mar 07, 2017 0.3575 0.3692 0.3575 0.3692 17,000 -0.00(-0.32%)
Mar 06, 2017 0.3705 0.3705 0.3497 0.3704 8,700 +0.01(+2.66%)
Mar 03, 2017 0.3370 0.3778 0.3161 0.3608 133,500 +0.02(+4.61%)
Mar 02, 2017 0.4087 0.4087 0.3449 0.3449 59,100 -0.02(-4.19%)
Mar 01, 2017 0.3959 0.3959 0.3600 0.3600 47,168 -0.03(-8.63%)
Feb 28, 2017 0.3700 0.4130 0.3700 0.3940 151,120 +0.01(+2.95%)
Feb 27, 2017 0.4051 0.4164 0.3768 0.3827 126,934 -0.02(-5.51%)
Feb 24, 2017 0.4298 0.4298 0.4050 0.4050 47,170 -0.03(-7.95%)
Feb 23, 2017 0.4314 0.4400 0.4314 0.4400 20,819 +0.00(+0.30%)
Feb 21, 2017 0.4387 0.4387 0.4387 0 +0.02(+5.71%)
Feb 17, 2017 0.4150 0.4150 0.4150 0 -0.02(-4.60%)
Feb 16, 2017 0.4500 0.4500 0.4350 0.4350 32,270 -0.02(-4.42%)
Feb 15, 2017 0.4539 0.4551 0.4539 0.4551 1,000 +0.01(+1.58%)
Feb 14, 2017 0.4500 0.4511 0.4409 0.4480 24,700 -0.00(-0.22%)
Feb 13, 2017 0.4490 0.4500 0.4490 0.4490 5,770 +0.00(+0.20%)
Feb 10, 2017 0.4635 0.4635 0.4480 0.4481 11,780 +0.02(+4.38%)
Feb 09, 2017 0.4295 0.4295 0.4290 0.4293 22,340 -0.00(-0.16%)
Feb 08, 2017 0.4355 0.4355 0.4300 0.4300 2,600 -0.01(-1.15%)
Feb 07, 2017 0.4597 0.4597 0.4350 0.4350 6,500 -0.02(-4.40%)
Feb 06, 2017 0.4459 0.4550 0.4459 0.4550 30,280 +0.01(+2.80%)
Feb 02, 2017 0.4426 0.4426 0.4426 0 -0.03(-5.83%)
Jan 31, 2017 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Jan 30, 2017 0.4680 0.4750 0.4680 0.4750 17,270 +0.01(+3.26%)
Jan 27, 2017 0.4600 0.4600 0.4502 0.4600 18,772 -0.01(-2.13%)
Jan 25, 2017 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Jan 23, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.81%)
Jan 19, 2017 0.5296 0.5296 0.5296 0 +0.00(+0.88%)
Jan 18, 2017 0.5300 0.5300 0.5224 0.5250 17,750 +0.00(+0.46%)
Jan 17, 2017 0.5400 0.5400 0.5226 0.5226 26,000 +0.00(+0.50%)
Jan 13, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.68%)
Jan 11, 2017 0.5289 0.5289 0.5289 0 +0.02(+3.71%)
Jan 10, 2017 0.5200 0.5200 0.5100 0.5100 13,850 -0.01(-1.92%)
Jan 09, 2017 0.5300 0.5300 0.5200 0.5200 27,690 -0.01(-1.89%)
Jan 06, 2017 0.5400 0.5400 0.5300 0.5300 6,150 -0.01(-1.67%)
Jan 05, 2017 0.5556 0.5637 0.5300 0.5390 35,950 -0.00(-0.19%)
Jan 04, 2017 0.5372 0.5601 0.5260 0.5400 66,950 -0.00(-0.02%)
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.