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 (%)
May 31, 2016 0.4619 0.4678 0.4619 0.4678 4,800 +0.03(+5.84%)
May 26, 2016 0.4420 0.4420 0.4420 0 +0.02(+5.49%)
May 25, 2016 0.4190 0.4190 0.4190 0.4190 1,500 +0.02(+3.88%)
May 24, 2016 0.4300 0.4300 0.4033 0.4033 5,600 -0.02(-3.97%)
May 23, 2016 0.4200 0.4200 0.4200 0.4200 1,000 -0.01(-2.33%)
May 20, 2016 0.4300 0.4300 0.4300 0.4300 4,000 +0.05(+13.76%)
May 13, 2016 0.3780 0.3780 0.3780 0 +0.02(+4.13%)
May 10, 2016 0.3630 0.3630 0.3630 0 +0.01(+2.25%)
May 09, 2016 0.3660 0.3660 0.3471 0.3550 59,400 -0.02(-5.76%)
May 06, 2016 0.3767 0.3767 0.3767 0.3767 300 -0.00(-0.87%)
May 05, 2016 0.3870 0.3870 0.3800 0.3800 13,154 -0.01(-1.58%)
May 03, 2016 0.3861 0.3861 0.3861 0 +0.00(+0.29%)
May 02, 2016 0.3850 0.3850 0.3850 0.3850 1,500 -0.02(-4.23%)
Apr 29, 2016 0.4020 0.4020 0.4020 0.4020 5,579 +0.01(+3.10%)
Apr 25, 2016 0.3899 0.3899 0.3899 0 -0.00(-0.03%)
Apr 21, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.89%)
Apr 19, 2016 0.3975 0.3975 0.3975 0 -0.00(-0.63%)
Apr 18, 2016 0.4000 0.4000 0.4000 0.4000 15,000 +0.01(+2.56%)
Apr 15, 2016 0.4050 0.4050 0.3900 0.3900 2,500 -0.01(-3.44%)
Apr 13, 2016 0.4039 0.4039 0.4039 0 +0.01(+2.25%)
Apr 11, 2016 0.3950 0.3950 0.3950 0 -0.02(-3.87%)
Apr 08, 2016 0.4124 0.4200 0.4109 0.4109 11,800 +0.01(+1.46%)
Apr 07, 2016 0.3750 0.4050 0.3700 0.4050 76,000 +0.02(+5.25%)
Apr 06, 2016 0.3905 0.3905 0.3848 0.3848 1,585 -0.06(-14.28%)
Apr 04, 2016 0.4489 0.4489 0.4489 0 +0.05(+11.64%)
Apr 01, 2016 0.4287 0.4290 0.4000 0.4021 7,450 -0.01(-2.17%)
Mar 31, 2016 0.4110 0.4110 0.4110 0.4110 500 +0.04(+12.08%)
Mar 28, 2016 0.3667 0.3667 0.3667 0 -0.01(-2.21%)
Mar 24, 2016 0.3750 0.3750 0.3750 0 -0.01(-2.01%)
Mar 23, 2016 0.3800 0.3858 0.3800 0.3827 13,000 +0.01(+3.43%)
Mar 22, 2016 0.3800 0.3800 0.3700 0.3700 7,500 +0.02(+4.23%)
Mar 21, 2016 0.3550 0.3550 0.3550 0.3550 5,000 -0.01(-1.63%)
Mar 17, 2016 0.3609 0.3609 0.3609 0 -0.01(-3.76%)
Mar 16, 2016 0.3650 0.3750 0.3650 0.3750 9,000 +0.02(+5.63%)
Mar 15, 2016 0.3550 0.3550 0.3450 0.3550 4,500 +0.01(+1.43%)
Mar 14, 2016 0.3500 0.3500 0.3450 0.3500 6,000 -0.00(-0.57%)
Mar 11, 2016 0.3597 0.3597 0.3520 0.3520 21,500 +0.00(+0.57%)
Mar 10, 2016 0.3500 0.3500 0.3500 0.3500 16,500 +0.01(+2.04%)
Mar 07, 2016 0.3430 0.3430 0.3430 0 -0.04(-10.21%)
Mar 04, 2016 0.3820 0.3820 0.3820 0.3820 3,500 +0.00(+0.53%)
Mar 03, 2016 0.3800 0.3800 0.3800 0.3800 1,100 -0.03(-7.32%)
Mar 01, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.99%)
Feb 29, 2016 0.4084 0.4084 0.4060 0.4060 2,000 +0.04(+12.15%)
Feb 26, 2016 0.3700 0.3700 0.3620 0.3620 2,000 +0.01(+1.97%)
Feb 25, 2016 0.3671 0.3681 0.3550 0.3550 5,000 -0.02(-5.33%)
Feb 23, 2016 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Feb 22, 2016 0.3700 0.3700 0.3700 0.3700 3,000 +0.00(+0.00%)
Feb 19, 2016 0.3800 0.3800 0.3700 0.3700 7,500 +0.01(+2.21%)
Feb 18, 2016 0.3700 0.3840 0.3620 0.3620 12,500 -0.00(-0.82%)
Feb 17, 2016 0.3650 0.3650 0.3650 0.3650 5,000 +0.01(+1.39%)
Feb 12, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Feb 11, 2016 0.3700 0.3700 0.3450 0.3500 33,500 -0.01(-3.82%)
Feb 10, 2016 0.3700 0.3700 0.3639 0.3639 9,500 -0.03(-6.69%)
Feb 08, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Feb 05, 2016 0.3850 0.3850 0.3800 0.3850 11,200 +0.05(+15.79%)
Feb 02, 2016 0.3325 0.3325 0.3325 0 -0.01(-2.26%)
Feb 01, 2016 0.3402 0.3402 0.3402 0.3402 3,500 +0.01(+1.55%)
Jan 26, 2016 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Jan 25, 2016 0.3452 0.3452 0.3250 0.3250 7,300 -0.02(-6.61%)
Jan 21, 2016 0.3480 0.3480 0.3480 0 +0.04(+13.36%)
Jan 20, 2016 0.3070 0.3070 0.3070 0.3070 5,000 +0.01(+4.07%)
Jan 14, 2016 0.2950 0.2950 0.2950 0 -0.05(-13.24%)
Jan 13, 2016 0.3400 0.3400 0.3400 0.3400 2,500 +0.01(+2.29%)
Jan 11, 2016 0.3324 0.3324 0.3324 0 -0.01(-2.24%)
Jan 08, 2016 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
Jan 07, 2016 0.3438 0.3500 0.3438 0.3500 4,000 +0.00(+0.00%)
Jan 04, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.69%)
Dec 24, 2015 0.3560 0.3560 0.3560 0 +0.00(+1.22%)
Dec 23, 2015 0.3517 0.3517 0.3517 0.3517 5,000 +0.00(+0.49%)
Dec 22, 2015 0.3500 0.3500 0.3500 0.3500 3,500 -0.01(-2.70%)
Dec 21, 2015 0.3597 0.3597 0.3597 0.3597 1,095 +0.01(+1.70%)
Dec 18, 2015 0.3537 0.3537 0.3537 0.3537 5,000 +0.00(+0.17%)
Dec 17, 2015 0.3531 0.3531 0.3531 0.3531 10,000 -0.00(-1.09%)
Dec 16, 2015 0.3570 0.3570 0.3570 0.3570 5,500 -0.01(-3.51%)
Dec 14, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Dec 11, 2015 0.3800 0.3800 0.3800 0.3800 2,500 -0.03(-7.32%)
Dec 10, 2015 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+1.23%)
Dec 09, 2015 0.4130 0.4130 0.4050 0.4050 7,200 -0.03(-6.25%)
Dec 07, 2015 0.4320 0.4320 0.4320 0 +0.00(+0.47%)
Dec 04, 2015 0.4300 0.4360 0.4150 0.4300 22,600 -0.01(-1.38%)
Dec 03, 2015 0.4360 0.4360 0.4360 0.4360 5,000 -0.00(-0.91%)
Dec 01, 2015 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Nov 30, 2015 0.4100 0.4600 0.4100 0.4600 17,400 +0.09(+24.32%)
Nov 24, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Nov 23, 2015 0.3800 0.3800 0.3760 0.3800 19,000 +0.01(+2.70%)
Nov 20, 2015 0.3800 0.3800 0.3700 0.3700 7,500 -0.01(-2.63%)
Nov 19, 2015 0.3800 0.3800 0.3800 0.3800 4,000 +0.01(+2.70%)
Nov 17, 2015 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Nov 16, 2015 0.3766 0.3800 0.3766 0.3800 5,500 +0.00(+0.00%)
Nov 09, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Nov 06, 2015 0.3651 0.3700 0.3650 0.3700 202,500 +0.00(+0.00%)
Nov 05, 2015 0.3650 0.3700 0.3650 0.3700 6,000 +0.02(+5.71%)
Nov 04, 2015 0.3650 0.3650 0.3500 0.3500 12,000 -0.02(-4.11%)
Nov 03, 2015 0.3800 0.3800 0.3650 0.3650 22,000 +0.01(+1.39%)
Nov 02, 2015 0.3600 0.3600 0.3600 0.3600 7,300 -0.02(-5.26%)
Oct 30, 2015 0.3300 0.3800 0.3300 0.3800 22,500 +0.06(+18.29%)
Oct 29, 2015 0.3150 0.3250 0.3150 0.3212 49,500 +0.01(+1.98%)
Oct 28, 2015 0.3150 0.3150 0.3000 0.3150 34,000 +0.01(+2.04%)
Oct 27, 2015 0.3065 0.3150 0.3050 0.3087 44,050 -0.01(-3.53%)
Oct 26, 2015 0.3000 0.3200 0.3000 0.3200 21,900 +0.03(+8.47%)
Oct 23, 2015 0.2950 0.2950 0.2851 0.2950 61,850 +0.01(+2.61%)
Oct 22, 2015 0.2840 0.2875 0.2840 0.2875 35,000 +0.03(+10.58%)
Oct 19, 2015 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Oct 15, 2015 0.2750 0.2750 0.2750 0 +0.00(+1.54%)
Oct 14, 2015 0.2708 0.2708 0.2708 0.2708 2,000 -0.00(-1.51%)
Oct 09, 2015 0.2750 0.2750 0.2750 0 -0.01(-2.62%)
Oct 08, 2015 0.2800 0.2824 0.2800 0.2824 91,000 -0.01(-2.62%)
Oct 07, 2015 0.2850 0.2900 0.2850 0.2900 21,500 +0.01(+4.32%)
Oct 02, 2015 0.2780 0.2780 0.2780 0 +0.03(+13.47%)
Sep 30, 2015 0.2450 0.2450 0.2450 0 -0.03(-10.58%)
Sep 29, 2015 0.2630 0.2740 0.2630 0.2740 15,000 -0.01(-3.86%)
Sep 25, 2015 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Sep 24, 2015 0.2900 0.2900 0.2900 0.2900 40,000 +0.00(+0.69%)
Sep 23, 2015 0.2880 0.2880 0.2880 0.2880 5,000 +0.01(+2.86%)
Sep 22, 2015 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Sep 21, 2015 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Sep 17, 2015 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Sep 14, 2015 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Sep 11, 2015 0.3000 0.3050 0.2980 0.3050 52,600 +0.00(+0.00%)
Sep 10, 2015 0.3000 0.3050 0.3000 0.3050 13,000 +0.01(+1.67%)
Sep 04, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 03, 2015 0.3000 0.3000 0.3000 0.3000 2,000 +0.02(+5.26%)
Sep 02, 2015 0.2850 0.2850 0.2850 0.2850 8,000 +0.00(+1.79%)
Sep 01, 2015 0.2800 0.2800 0.2800 0.2800 5,000 -0.01(-3.45%)
Aug 31, 2015 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+1.75%)
Aug 26, 2015 0.2850 0.2850 0.2850 0 +0.05(+19.00%)
Aug 24, 2015 0.2395 0.2395 0.2395 0 -0.01(-4.20%)
Aug 20, 2015 0.2500 0.2500 0.2500 0 +0.05(+26.90%)
Aug 19, 2015 0.1970 0.1970 0.1970 0.1970 15,000 +0.01(+4.90%)
Aug 18, 2015 0.1880 0.1880 0.1878 0.1878 13,700 +0.01(+3.61%)
Aug 17, 2015 0.1870 0.1880 0.1812 0.1812 45,000 -0.01(-4.10%)
Aug 14, 2015 0.1890 0.1890 0.1890 0.1890 5,000 +0.03(+16.67%)
Aug 07, 2015 0.1620 0.1620 0.1620 0 +0.01(+9.46%)
Jul 29, 2015 0.1480 0.1480 0.1480 0 -0.03(-16.62%)
Jul 02, 2015 0.1775 0.1775 0.1775 0 +0.01(+8.90%)
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.