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

Viscount Mining Corp (OP: VLMGF )

0.1530 +0.0130 (+9.29%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 21, 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 (%)
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.