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 (%)
May 31, 2017 0.1832 0.1832 0.1832 0.1832 500 -0.01(-4.78%)
May 30, 2017 0.1900 0.1999 0.1831 0.1924 30,431 -0.03(-12.74%)
May 26, 2017 0.2150 0.2205 0.2000 0.2205 32,400 -0.00(-2.00%)
May 25, 2017 0.2198 0.2250 0.2198 0.2250 7,500 +0.01(+3.40%)
May 24, 2017 0.2199 0.2199 0.2000 0.2176 33,480 -0.00(-0.09%)
May 23, 2017 0.2278 0.2278 0.2100 0.2178 2,100 -0.00(-1.00%)
May 22, 2017 0.2150 0.2200 0.2150 0.2200 49,500 +0.01(+3.77%)
May 19, 2017 0.1979 0.2120 0.1979 0.2120 76,731 +0.02(+9.79%)
May 18, 2017 0.1895 0.2035 0.1802 0.1931 90,015 -0.01(-6.62%)
May 17, 2017 0.2000 0.2068 0.1931 0.2068 44,400 +0.00(+1.47%)
May 16, 2017 0.2001 0.2254 0.1990 0.2038 27,800 -0.01(-3.37%)
May 15, 2017 0.2253 0.2253 0.2109 0.2109 31,200 -0.02(-7.26%)
May 12, 2017 0.2030 0.2274 0.2030 0.2274 30,000 +0.02(+8.96%)
May 11, 2017 0.2090 0.2300 0.2087 0.2087 76,300 -0.02(-8.42%)
May 10, 2017 0.1990 0.2279 0.1990 0.2279 25,350 +0.02(+8.58%)
May 09, 2017 0.1980 0.2100 0.1980 0.2099 28,400 +0.01(+3.91%)
May 08, 2017 0.2315 0.2319 0.2000 0.2020 97,900 -0.01(-6.00%)
May 05, 2017 0.2240 0.2290 0.2100 0.2149 11,200 -0.04(-16.22%)
May 03, 2017 0.2565 0.2565 0.2565 0 +0.00(+1.46%)
May 02, 2017 0.2464 0.2560 0.2300 0.2528 87,450 +0.01(+5.33%)
May 01, 2017 0.2410 0.2410 0.2400 0.2400 25,000 -0.01(-4.00%)
Apr 28, 2017 0.2442 0.2550 0.2440 0.2500 65,200 +0.00(+1.67%)
Apr 27, 2017 0.2459 0.2459 0.2459 0.2459 200 +0.02(+9.29%)
Apr 26, 2017 0.2365 0.2511 0.2250 0.2250 15,100 -0.04(-16.36%)
Apr 25, 2017 0.2400 0.2690 0.2200 0.2690 24,700 -0.01(-3.89%)
Apr 20, 2017 0.2799 0.2799 0.2799 0 -0.00(-0.25%)
Apr 19, 2017 0.2570 0.2806 0.2570 0.2806 6,000 -0.00(-0.25%)
Apr 18, 2017 0.2814 0.2926 0.2741 0.2813 33,500 -0.00(-0.53%)
Apr 17, 2017 0.2800 0.2828 0.2700 0.2828 13,600 +0.01(+2.72%)
Apr 13, 2017 0.2468 0.2753 0.2370 0.2753 198,070 +0.04(+17.20%)
Apr 12, 2017 0.2255 0.2454 0.2255 0.2349 62,000 -0.00(-1.26%)
Apr 11, 2017 0.2301 0.2379 0.2301 0.2379 3,370 -0.01(-2.66%)
Apr 10, 2017 0.2245 0.2444 0.2220 0.2444 2,900 +0.02(+8.62%)
Apr 07, 2017 0.2120 0.2250 0.2120 0.2250 2,700 +0.02(+9.06%)
Apr 06, 2017 0.2000 0.2063 0.1950 0.2063 46,000 +0.00(+0.63%)
Apr 05, 2017 0.2050 0.2050 0.2050 0.2050 20,000 -0.01(-2.38%)
Apr 04, 2017 0.2100 0.2200 0.1910 0.2100 225,586 -0.01(-4.50%)
Apr 03, 2017 0.2200 0.2350 0.2172 0.2199 53,784 -0.02(-10.21%)
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%)
Jan 03, 2017 0.5255 0.5401 0.5255 0.5401 11,500 +0.02(+3.87%)
Dec 30, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 29, 2016 0.5100 0.5100 0.5100 0.5100 20,030 +0.01(+1.23%)
Dec 28, 2016 0.5001 0.5038 0.5001 0.5038 9,030 -0.01(-2.36%)
Dec 27, 2016 0.5160 0.5160 0.5160 0.5160 570 +0.00(+0.00%)
Dec 23, 2016 0.5160 0.5160 0.5160 0 +0.01(+1.98%)
Dec 22, 2016 0.5060 0.5060 0.5060 0.5060 500 +0.02(+3.46%)
Dec 21, 2016 0.5272 0.5582 0.4660 0.4891 33,850 +0.03(+6.33%)
Dec 16, 2016 0.4600 0.4600 0.4600 0 +0.04(+10.34%)
Dec 15, 2016 0.4200 0.4200 0.4158 0.4169 30,200 -0.01(-1.67%)
Dec 14, 2016 0.4240 0.4240 0.4240 0.4240 20,000 -0.01(-3.31%)
Dec 09, 2016 0.4385 0.4385 0.4385 0 +0.01(+1.98%)
Dec 08, 2016 0.4350 0.4369 0.4300 0.4300 12,000 -0.01(-1.15%)
Dec 06, 2016 0.4350 0.4350 0.4350 0 -0.01(-2.70%)
Dec 05, 2016 0.4471 0.4471 0.4471 0.4471 1,000 -0.00(-0.62%)
Nov 30, 2016 0.4499 0.4499 0.4499 0 +0.04(+9.46%)
Nov 23, 2016 0.4110 0.4110 0.4110 0 -0.09(-17.50%)
Nov 22, 2016 0.4982 0.4982 0.4982 0.4982 150 +0.01(+1.67%)
Nov 21, 2016 0.4900 0.4900 0.4900 0.4900 2,000 -0.00(-0.79%)
Nov 18, 2016 0.4955 0.5000 0.4939 0.4939 23,000 +0.00(+0.63%)
Nov 17, 2016 0.5141 0.5141 0.4866 0.4908 8,334 -0.05(-8.72%)
Nov 15, 2016 0.5377 0.5377 0.5377 0 +0.00(+0.50%)
Nov 14, 2016 0.5400 0.5400 0.5190 0.5350 11,500 +0.01(+0.94%)
Nov 11, 2016 0.5864 0.5864 0.5300 0.5300 36,800 -0.01(-2.05%)
Nov 10, 2016 0.5415 0.5415 0.5231 0.5411 22,000 +0.00(+0.67%)
Nov 09, 2016 0.5300 0.5387 0.5300 0.5375 14,000 +0.00(+0.45%)
Nov 08, 2016 0.5371 0.5371 0.5351 0.5351 10,800 +0.00(+0.04%)
Nov 07, 2016 0.5183 0.5349 0.5183 0.5349 4,050 +0.00(+0.92%)
Nov 04, 2016 0.5180 0.5300 0.5180 0.5300 42,000 +0.02(+3.31%)
Nov 03, 2016 0.5398 0.5398 0.5130 0.5130 4,000 -0.09(-14.54%)
Nov 02, 2016 0.4898 0.6003 0.4839 0.6003 237,500 +0.12(+24.41%)
Oct 31, 2016 0.4825 0.4825 0.4825 0 +0.02(+4.94%)
Oct 28, 2016 0.4598 0.4598 0.4598 0.4598 1,250 +0.01(+1.68%)
Oct 27, 2016 0.4200 0.4522 0.4200 0.4522 24,750 +0.04(+11.02%)
Oct 26, 2016 0.4073 0.4073 0.4073 0.4073 7,000 -0.02(-5.72%)
Oct 25, 2016 0.4320 0.4320 0.4320 0.4320 25,000 +0.06(+14.62%)
Oct 24, 2016 0.3769 0.3769 0.3769 0.3769 100 +0.01(+4.12%)
Oct 20, 2016 0.3620 0.3620 0.3620 0 -0.02(-5.58%)
Oct 19, 2016 0.3560 0.3900 0.3560 0.3834 47,450 +0.02(+6.50%)
Oct 18, 2016 0.3699 0.3699 0.3600 0.3600 7,000 -0.02(-4.64%)
Oct 17, 2016 0.3775 0.3775 0.3775 0.3775 1,500 +0.01(+2.19%)
Oct 13, 2016 0.3694 0.3694 0.3694 0 -0.01(-2.79%)
Oct 12, 2016 0.3940 0.3940 0.3788 0.3800 25,500 -0.01(-2.56%)
Oct 11, 2016 0.3900 0.3900 0.3800 0.3900 63,000 +0.01(+2.63%)
Oct 07, 2016 0.3800 0.3800 0.3800 0 -0.00(-0.26%)
Oct 06, 2016 0.3950 0.3950 0.3810 0.3810 16,615 +0.00(+1.28%)
Oct 05, 2016 0.3900 0.3900 0.3762 0.3762 35,400 -0.02(-4.76%)
Oct 04, 2016 0.3999 0.3999 0.3837 0.3950 129,566 -0.05(-10.43%)
Oct 03, 2016 0.4410 0.4410 0.4410 0.4410 2,900 +0.04(+8.97%)
Sep 30, 2016 0.4047 0.4047 0.4047 0.4047 0 +0.00(+0.00%)
Sep 29, 2016 0.4047 0.4047 0.4047 0.4047 0 +0.00(+0.00%)
Sep 28, 2016 0.4047 0.4047 0.4047 0.4047 0 +0.00(+0.00%)
Sep 27, 2016 0.4047 0.4047 0.4047 0.4047 0 +0.00(+0.00%)
Sep 26, 2016 0.4047 0.4047 0.4047 0.4047 2,000 -0.01(-2.86%)
Sep 22, 2016 0.4166 0.4166 0.4166 0 +0.02(+6.03%)
Sep 21, 2016 0.3990 0.3990 0.3921 0.3929 7,645 -0.02(-5.33%)
Sep 20, 2016 0.4200 0.4200 0.4150 0.4150 2,750 -0.02(-4.11%)
Sep 19, 2016 0.4328 0.4328 0.4328 0.4328 1,500 -0.02(-3.82%)
Sep 16, 2016 0.4433 0.4500 0.4433 0.4500 10,000 -0.01(-2.26%)
Sep 15, 2016 0.4528 0.4605 0.4528 0.4604 5,000 -0.01(-1.35%)
Sep 14, 2016 0.4667 0.4667 0.4667 0.4667 1,000 +0.05(+12.73%)
Sep 13, 2016 0.4140 0.4140 0.4140 0.4140 4,500 -0.03(-6.55%)
Sep 09, 2016 0.4430 0.4430 0.4430 0 -0.01(-2.14%)
Sep 08, 2016 0.4400 0.4527 0.4300 0.4527 12,500 +0.01(+1.30%)
Sep 07, 2016 0.4549 0.4549 0.4469 0.4469 5,000 -0.01(-2.23%)
Sep 06, 2016 0.4420 0.4571 0.4400 0.4571 3,700 +0.03(+7.02%)
Sep 02, 2016 0.4271 0.4271 0.4271 0 +0.01(+2.97%)
Aug 31, 2016 0.4148 0.4148 0.4148 0 -0.04(-9.19%)
Aug 30, 2016 0.4693 0.4693 0.4350 0.4568 10,336 -0.02(-5.03%)
Aug 29, 2016 0.5039 0.5039 0.4810 0.4810 1,600 +0.02(+4.95%)
Aug 24, 2016 0.4583 0.4583 0.4583 0 +0.02(+4.16%)
Aug 23, 2016 0.4377 0.4400 0.4377 0.4400 1,400 +0.00(+0.46%)
Aug 22, 2016 0.4380 0.4380 0.4380 0.4380 1,500 -0.02(-3.91%)
Aug 19, 2016 0.4400 0.4558 0.4400 0.4558 3,000 -0.01(-1.98%)
Aug 17, 2016 0.4650 0.4650 0.4650 0 -0.04(-8.50%)
Aug 16, 2016 0.4997 0.5082 0.4997 0.5082 7,700 +0.00(+0.67%)
Aug 12, 2016 0.5048 0.5048 0.5048 0 +0.00(+0.96%)
Aug 11, 2016 0.5023 0.5049 0.4784 0.5000 59,404 -0.02(-4.73%)
Aug 10, 2016 0.5011 0.5315 0.5011 0.5248 38,300 +0.06(+14.09%)
Aug 09, 2016 0.5005 0.5005 0.4600 0.4600 112,963 -0.07(-12.75%)
Aug 05, 2016 0.5272 0.5272 0.5272 0 -0.00(-0.53%)
Aug 04, 2016 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Aug 03, 2016 0.5300 0.5300 0.5300 0.5300 5,000 +0.00(+0.00%)
Aug 02, 2016 0.5300 0.5321 0.5244 0.5300 21,000 +0.01(+1.09%)
Jul 27, 2016 0.5243 0.5243 0.5243 0 -0.01(-1.08%)
Jul 26, 2016 0.5201 0.5300 0.5201 0.5300 14,518 +0.01(+2.14%)
Jul 25, 2016 0.5215 0.5215 0.5120 0.5189 10,000 +0.01(+2.61%)
Jul 22, 2016 0.5190 0.5190 0.5057 0.5057 8,000 -0.03(-6.35%)
Jul 21, 2016 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.32%)
Jul 20, 2016 0.5325 0.5384 0.5325 0.5383 30,500 -0.01(-1.63%)
Jul 19, 2016 0.5472 0.5472 0.5472 0.5472 10,000 +0.00(+0.11%)
Jul 18, 2016 0.5335 0.5589 0.5335 0.5466 50,300 +0.00(+0.42%)
Jul 14, 2016 0.5443 0.5443 0.5443 0 -0.02(-2.80%)
Jul 11, 2016 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jul 08, 2016 0.5500 0.5500 0.5500 0.5500 500 -0.01(-2.50%)
Jul 07, 2016 0.5657 0.5657 0.5641 0.5641 10,000 +0.02(+4.46%)
Jul 05, 2016 0.5400 0.5400 0.5400 0.5400 50,000 -0.05(-7.85%)
Jul 01, 2016 0.5860 0.5860 0.5860 0 +0.02(+2.81%)
Jun 30, 2016 0.5700 0.5700 0.5700 0.5700 211,000 -0.02(-3.72%)
Jun 24, 2016 0.5920 0.5920 0.5920 0 -0.02(-3.32%)
Jun 20, 2016 0.6123 0.6123 0.6123 0 +0.01(+0.92%)
Jun 15, 2016 0.6067 0.6067 0.6067 0 +0.01(+1.12%)
Jun 14, 2016 0.6565 0.6600 0.5966 0.6000 11,200 -0.07(-10.29%)
Jun 13, 2016 0.6688 0.6688 0.6688 0.6688 4,000 +0.01(+1.89%)
Jun 10, 2016 0.6564 0.6564 0.6564 0.6564 1,000 -0.00(-0.09%)
Jun 09, 2016 0.6570 0.6570 0.6570 0.6570 8,000 +0.02(+2.82%)
Jun 07, 2016 0.6390 0.6390 0.6390 0 -0.04(-6.44%)
Jun 06, 2016 0.6059 0.6830 0.6059 0.6830 3,000 +0.14(+24.86%)
Jun 03, 2016 0.5470 0.5470 0.5470 0.5470 1,000 +0.07(+14.68%)
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.