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 (%)
Apr 29, 2022 0.2504 0.2504 0.2504 0.2504 5,000 -0.01(-3.69%)
Apr 28, 2022 0.2568 0.2646 0.2499 0.2600 96,374 -0.01(-3.70%)
Apr 27, 2022 0.2731 0.2731 0.2700 0.2700 2,500 +0.01(+1.89%)
Apr 26, 2022 0.2692 0.2692 0.2575 0.2650 8,579 -0.00(-0.90%)
Apr 25, 2022 0.2674 0.2674 0.2674 0.2674 1,000 +0.00(+0.04%)
Apr 22, 2022 0.2606 0.2751 0.2500 0.2673 93,200 -0.00(-1.07%)
Apr 21, 2022 0.2646 0.2741 0.2645 0.2702 64,426 -0.01(-2.81%)
Apr 20, 2022 0.2780 0.2780 0.2780 0.2780 2,500 +0.00(+0.94%)
Apr 19, 2022 0.2736 0.2872 0.2514 0.2754 60,990 +0.00(+0.22%)
Apr 18, 2022 0.2815 0.2815 0.2748 0.2748 12,447 -0.01(-2.55%)
Apr 14, 2022 0.2900 0.2900 0.2800 0.2820 28,656 -0.01(-2.76%)
Apr 13, 2022 0.2845 0.2909 0.2840 0.2900 39,600 -0.00(-0.89%)
Apr 12, 2022 0.2927 0.2927 0.2926 0.2926 8,000 +0.00(+0.90%)
Apr 11, 2022 0.2971 0.2971 0.2900 0.2900 20,021 -0.01(-3.97%)
Apr 08, 2022 0.2831 0.3021 0.2779 0.3020 14,430 +0.01(+4.93%)
Apr 07, 2022 0.2900 0.2900 0.2878 0.2878 9,100 -0.02(-7.01%)
Apr 05, 2022 0.3095 0 +0.00(+1.38%)
Apr 04, 2022 0.2985 0.3143 0.2985 0.3053 12,750 -0.01(-2.86%)
Apr 01, 2022 0.3144 0.3144 0.3143 0.3143 11,000 -0.01(-1.97%)
Mar 30, 2022 0.3206 60 +0.01(+3.09%)
Mar 29, 2022 0.3209 0.3209 0.3105 0.3110 7,049 -0.01(-2.81%)
Mar 28, 2022 0.3124 0.3200 0.3124 0.3200 7,519 -0.00(-0.16%)
Mar 25, 2022 0.3250 0.3250 0.3205 0.3205 3,033 -0.00(-1.48%)
Mar 24, 2022 0.3300 0.3300 0.3253 0.3253 10,500 +0.00(+0.34%)
Mar 23, 2022 0.3242 0.3242 0.3242 0.3242 1,000 -0.00(-0.49%)
Mar 22, 2022 0.3300 0.3339 0.3258 0.3258 24,400 +0.01(+3.49%)
Mar 21, 2022 0.3203 0.3250 0.3148 0.3148 25,024 -0.00(-0.32%)
Mar 18, 2022 0.3158 0.3158 0.3158 0.3158 1,900 -0.01(-2.62%)
Mar 17, 2022 0.3262 0.3262 0.3243 0.3243 11,000 +0.00(+1.34%)
Mar 11, 2022 0.3200 0 +0.01(+2.07%)
Mar 10, 2022 0.3131 0.3149 0.3131 0.3135 22,263 +0.00(+0.42%)
Mar 09, 2022 0.3100 0.3122 0.3043 0.3122 44,350 +0.00(+0.74%)
Mar 08, 2022 0.3150 0.3160 0.3099 0.3099 68,968 -0.02(-5.17%)
Mar 07, 2022 0.3000 0.3268 0.3000 0.3268 12,272 +0.01(+3.09%)
Mar 04, 2022 0.3023 0.3170 0.3023 0.3170 30,500 -0.01(-4.11%)
Mar 03, 2022 0.3313 0.3313 0.3062 0.3306 218,477 -0.01(-2.76%)
Mar 02, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+2.84%)
Mar 01, 2022 0.3344 0.3344 0.3140 0.3306 152,868 +0.00(+0.18%)
Feb 28, 2022 0.3300 0.3300 0.3226 0.3300 38,838 -0.00(-0.99%)
Feb 25, 2022 0.3333 0.3333 0.3333 0.3333 4,500 -0.00(-0.39%)
Feb 24, 2022 0.3360 0.3360 0.3346 0.3346 12,521 +0.00(+0.33%)
Feb 23, 2022 0.3450 0.3450 0.3335 0.3335 12,990 -0.02(-6.06%)
Feb 22, 2022 0.3520 0.3550 0.3520 0.3550 5,715 +0.01(+1.43%)
Feb 18, 2022 0.3500 0 +0.01(+2.13%)
Feb 17, 2022 0.3427 0.3427 0.3427 0.3427 4,000 -0.01(-3.06%)
Feb 15, 2022 0.3535 67 -0.01(-2.88%)
Feb 14, 2022 0.3642 0.3652 0.3632 0.3640 26,040 -0.01(-1.62%)
Feb 11, 2022 0.3664 0.3777 0.3664 0.3700 5,643 +0.00(+0.03%)
Feb 10, 2022 0.3530 0.3749 0.3530 0.3699 15,625 -0.01(-2.61%)
Feb 09, 2022 0.3798 0.3798 0.3798 0.3798 5,018 -0.00(-0.68%)
Feb 08, 2022 0.3778 0.3824 0.3777 0.3824 17,270 -0.00(-0.34%)
Feb 07, 2022 0.3759 0.3864 0.3639 0.3837 64,210 +0.02(+5.12%)
Feb 04, 2022 0.3650 0.3650 0.3500 0.3650 19,619 +0.02(+5.49%)
Feb 03, 2022 0.3574 0.3460 33,846 -0.01(-3.89%)
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.