Skip to main content

Viscount Mining Corp (OP: VLMGF )

0.1500 -0.0020 (-1.32%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2019 0.1400 0.1400 0.1400 0 -0.00(-0.57%)
May 22, 2019 0.1328 0.1408 0.1328 0.1408 1,300 -0.00(-2.22%)
May 21, 2019 0.1437 0.1440 0.1437 0.1440 15,000 +0.00(+2.86%)
May 20, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
May 16, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2019 0.1413 0.1413 0.1301 0.1400 28,600 -0.00(-1.62%)
May 14, 2019 0.1423 0.1423 0.1423 0.1423 10,000 -0.01(-4.50%)
May 10, 2019 0.1490 0.1490 0.1490 0 +0.00(+0.81%)
May 08, 2019 0.1478 0.1478 0.1478 0 +0.01(+5.20%)
May 06, 2019 0.1405 0.1405 0.1405 0 +0.00(+2.18%)
May 01, 2019 0.1375 0.1375 0.1375 0 +0.00(+0.00%)
Apr 30, 2019 0.1375 0.1375 0.1375 0.1375 2,000 -0.01(-8.88%)
Apr 24, 2019 0.1509 0.1509 0.1509 0 +0.01(+3.43%)
Apr 22, 2019 0.1459 0.1459 0.1459 0.1459 200 +0.01(+6.96%)
Apr 18, 2019 0.1325 0.1364 0.1325 0.1364 79,300 +0.00(+0.96%)
Apr 17, 2019 0.1351 0.1351 0.1351 0.1351 1,000 -0.02(-10.53%)
Apr 16, 2019 0.1510 0.1510 0.1510 0.1510 200 +0.02(+14.39%)
Apr 12, 2019 0.1320 0.1320 0.1320 0 -0.01(-8.33%)
Apr 11, 2019 0.1403 0.1440 0.1403 0.1440 3,125 -0.02(-12.62%)
Mar 20, 2019 0.1648 0.1648 0.1648 0 +0.02(+17.13%)
Mar 19, 2019 0.1425 0.1425 0.1407 0.1407 23,000 -0.00(-2.97%)
Mar 18, 2019 0.1600 0.1600 0.1450 0.1450 121,953 -0.02(-9.38%)
Mar 15, 2019 0.1596 0.1600 0.1596 0.1600 11,200 -0.01(-5.88%)
Mar 14, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Mar 13, 2019 0.1560 0.1833 0.1560 0.1700 17,100 -0.01(-7.96%)
Mar 11, 2019 0.1847 0.1847 0.1847 0 +0.01(+3.13%)
Mar 08, 2019 0.1701 0.1840 0.1701 0.1791 10,000 -0.00(-0.94%)
Mar 07, 2019 0.1708 0.1808 0.1708 0.1808 50,000 +0.01(+5.61%)
Mar 06, 2019 0.1697 0.1712 0.1697 0.1712 3,100 -0.01(-6.45%)
Mar 01, 2019 0.1830 0.1830 0.1830 0 +0.01(+7.65%)
Feb 26, 2019 0.1700 0.1700 0.1700 0 -0.01(-4.49%)
Feb 25, 2019 0.1600 0.1780 0.1600 0.1780 10,000 -0.01(-3.37%)
Feb 21, 2019 0.1842 0.1842 0.1842 0 +0.00(+0.93%)
Feb 19, 2019 0.1825 0.1825 0.1825 0 -0.02(-8.84%)
Feb 07, 2019 0.2002 0.2002 0.2002 0 +0.02(+8.16%)
Feb 06, 2019 0.1850 0.1851 0.1850 0.1851 20,000 -0.02(-10.97%)
Feb 04, 2019 0.2079 0.2079 0.2079 0 +0.01(+5.32%)
Feb 01, 2019 0.1900 0.1997 0.1900 0.1974 29,100 +0.00(+1.28%)
Jan 31, 2019 0.1829 0.1949 0.1800 0.1949 1,600 +0.01(+7.26%)
Jan 30, 2019 0.1600 0.1817 0.1600 0.1817 10,250 +0.00(+1.57%)
Jan 28, 2019 0.1789 0.1789 0.1789 0 +0.01(+7.71%)
Jan 25, 2019 0.1775 0.1775 0.1650 0.1661 22,000 -0.03(-14.07%)
Jan 07, 2019 0.1933 0.1933 0.1933 0 -0.02(-9.55%)
Jan 04, 2019 0.2137 0.2137 0.2137 0.2137 100 +0.01(+4.29%)
Jan 02, 2019 0.2049 0.2049 0.2049 0 +0.02(+10.76%)
Dec 27, 2018 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Dec 26, 2018 0.1854 0.1854 0.1700 0.1700 5,200 +0.00(+1.25%)
Dec 24, 2018 0.1495 0.1679 0.1495 0.1679 400 -0.00(-0.06%)
Dec 21, 2018 0.1441 0.1680 0.1441 0.1680 60,300 +0.02(+12.00%)
Dec 14, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.47%)
Dec 12, 2018 0.1493 0.1493 0.1493 0 +0.00(+0.00%)
Dec 10, 2018 0.1493 0.1493 0.1493 0 +0.00(+0.74%)
Dec 07, 2018 0.1482 0.1482 0.1482 0.1482 200 +0.02(+13.39%)
Dec 06, 2018 0.1153 0.1307 0.1100 0.1307 10,500 +0.00(+1.71%)
Dec 04, 2018 0.1419 0.1419 0.1205 0.1285 20,500 -0.01(-7.15%)
Dec 03, 2018 0.1384 0.1384 0.1384 0.1384 8,000 -0.00(-1.42%)
Nov 30, 2018 0.1370 0.1404 0.1370 0.1404 10,200 +0.00(+2.18%)
Nov 29, 2018 0.1374 0.1374 0.1374 0.1374 15,000 -0.02(-10.02%)
Nov 27, 2018 0.1527 0.1527 0.1527 0 -0.01(-8.01%)
Nov 20, 2018 0.1660 0.1660 0.1660 0 -0.01(-5.09%)
Nov 16, 2018 0.1749 0.1749 0.1749 0 +0.03(+23.00%)
Nov 15, 2018 0.1374 0.1451 0.1347 0.1422 12,500 -0.03(-16.84%)
Nov 14, 2018 0.1736 0.1736 0.1710 400 -0.00(-1.50%)
Nov 13, 2018 0.1550 0.1736 0.1522 0.1736 5,200 -0.01(-3.02%)
Nov 12, 2018 0.1703 0.1790 0.1703 0.1790 6,300 +0.01(+5.29%)
Nov 09, 2018 0.1721 0.2081 0.1540 0.1700 54,700 -0.04(-18.39%)
Nov 08, 2018 0.1970 0.2083 0.1648 0.2083 20,700 +0.04(+22.53%)
Nov 07, 2018 0.1700 0.1700 0.1700 0.1700 162 +0.01(+4.81%)
Nov 05, 2018 0.1622 0.1622 0.1622 0 -0.05(-22.39%)
Nov 01, 2018 0.2090 0.2090 0.2090 0 +0.03(+15.34%)
Oct 31, 2018 0.1620 0.1827 0.1600 0.1812 31,500 -0.01(-6.65%)
Oct 30, 2018 0.1959 0.1959 0.1663 0.1941 3,900 -0.00(-0.77%)
Oct 24, 2018 0.1956 0.1956 0.1956 0 +0.01(+5.67%)
Oct 23, 2018 0.1800 0.1851 0.1800 0.1851 1,200 -0.01(-6.70%)
Oct 22, 2018 0.1800 0.1984 0.1800 0.1984 5,200 -0.00(-2.36%)
Oct 19, 2018 0.1934 0.2032 0.1934 0.2032 10,800 -0.02(-8.30%)
Oct 18, 2018 0.2100 0.2370 0.2100 0.2216 31,350 +0.01(+5.52%)
Oct 17, 2018 0.1945 0.2100 0.1780 0.2100 26,900 +0.02(+13.39%)
Oct 15, 2018 0.1852 0.1852 0.1852 0 -0.00(-1.12%)
Oct 12, 2018 0.1757 0.1873 0.1757 0.1873 1,500 +0.00(+1.24%)
Oct 11, 2018 0.1800 0.1900 0.1700 0.1850 27,200 -0.01(-2.63%)
Oct 05, 2018 0.1900 0.1900 0.1900 0 +0.01(+7.28%)
Oct 04, 2018 0.1645 0.1771 0.1600 0.1771 10,200 +0.00(+2.25%)
Oct 03, 2018 0.1569 0.1732 0.1569 0.1732 200 +0.02(+15.47%)
Oct 02, 2018 0.1569 0.1569 0.1500 0.1500 20,500 -0.00(-2.72%)
Oct 01, 2018 0.1542 0.1542 0.1542 0.1542 2,900 +0.00(+1.51%)
Sep 28, 2018 0.1557 0.1557 0.1480 0.1519 5,100 -0.01(-7.04%)
Sep 26, 2018 0.1634 0.1634 0.1634 0 -0.01(-5.00%)
Sep 24, 2018 0.1720 0.1720 0.1720 0 -0.01(-5.96%)
Sep 20, 2018 0.1829 0.1829 0.1829 0 +0.01(+2.81%)
Sep 18, 2018 0.1779 0.1779 0.1779 0 -0.01(-6.37%)
Sep 14, 2018 0.1900 0.1900 0.1900 0 -0.00(-1.81%)
Sep 12, 2018 0.1935 0.1935 0.1935 0 +0.01(+4.59%)
Sep 11, 2018 0.1772 0.1850 0.1582 0.1850 40,200 -0.01(-3.70%)
Sep 07, 2018 0.1921 0.1921 0.1921 0 +0.00(+1.37%)
Aug 31, 2018 0.1895 0.1895 0.1895 0 +0.00(+1.12%)
Aug 30, 2018 0.1848 0.1950 0.1700 0.1874 21,300 -0.01(-3.75%)
Aug 28, 2018 0.1947 0.1947 0.1947 0 +0.00(+0.00%)
Aug 27, 2018 0.1975 0.2091 0.1850 0.1947 58,600 -0.01(-3.57%)
Aug 24, 2018 0.2019 0.2019 0.2019 0.2019 200 +0.01(+3.12%)
Aug 23, 2018 0.1869 0.1958 0.1869 0.1958 30,800 +0.01(+4.43%)
Aug 22, 2018 0.1872 0.1875 0.1800 0.1875 135,400 +0.00(+1.96%)
Aug 20, 2018 0.1839 0.1839 0.1839 0 +0.00(+1.49%)
Aug 17, 2018 0.1861 0.1861 0.1750 0.1812 24,400 -0.01(-7.08%)
Aug 16, 2018 0.1933 0.1950 0.1750 0.1950 25,600 +0.02(+8.33%)
Aug 15, 2018 0.1800 0.1932 0.1800 0.1800 68,900 +0.01(+2.86%)
Aug 14, 2018 0.1767 0.1829 0.1750 0.1750 40,600 -0.02(-12.46%)
Aug 10, 2018 0.1999 0.1999 0.1999 0 +0.01(+2.78%)
Aug 09, 2018 0.1948 0.1948 0.1773 0.1945 89,000 -0.01(-4.19%)
Aug 06, 2018 0.2030 0.2030 0.2030 0 +0.01(+4.26%)
Aug 02, 2018 0.1947 0.1947 0.1947 0 -0.01(-3.61%)
Jul 30, 2018 0.2020 0.2020 0.2020 0 +0.01(+2.54%)
Jul 19, 2018 0.1970 0.1970 0.1970 0 -0.01(-6.15%)
Jul 06, 2018 0.2099 0.2099 0.2099 0 +0.00(+2.09%)
Jul 05, 2018 0.1999 0.2056 0.1999 0.2056 5,500 +0.00(+2.09%)
Jul 03, 2018 0.2014 0.2014 0.2014 0 +0.00(+0.70%)
Jul 02, 2018 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.17%)
Jun 29, 2018 0.1768 0.1997 0.1729 0.1997 8,615 +0.01(+5.08%)
Jun 27, 2018 0.1900 0.1900 0.1900 0 -0.00(-2.44%)
Jun 22, 2018 0.1948 0.1948 0.1948 0 -0.01(-2.63%)
Jun 21, 2018 0.2000 0.2000 0.2000 0.2000 19,950 +0.00(+0.00%)
Jun 20, 2018 0.1840 0.2030 0.1840 0.2000 14,300 -0.00(-1.19%)
Jun 19, 2018 0.2130 0.2130 0.1920 0.2024 72,700 -0.02(-8.00%)
Jun 18, 2018 0.2130 0.2200 0.2130 0.2200 5,200 +0.00(+0.09%)
Jun 15, 2018 0.2198 0.2198 0.2198 0.2198 2,500 -0.01(-4.43%)
Jun 14, 2018 0.2325 0.2325 0.2300 0.2300 1,150 -0.01(-5.12%)
Jun 13, 2018 0.2300 0.2424 0.2300 0.2424 11,300 +0.01(+6.36%)
Jun 12, 2018 0.2200 0.2279 0.2200 0.2279 13,100 -0.00(-0.91%)
Jun 07, 2018 0.2300 0.2300 0.2300 0 -0.01(-2.29%)
Jun 06, 2018 0.2406 0.2406 0.2331 0.2354 5,900 +0.01(+3.24%)
Jun 05, 2018 0.2175 0.2280 0.2175 0.2280 45,700 -0.02(-6.75%)
Jun 04, 2018 0.2445 0.2445 0.2445 0.2445 200 +0.01(+2.73%)
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.