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

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
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 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.