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 (%)
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%)
Jun 01, 2016 0.4770 0.4770 0.4770 0 +0.01(+1.97%)
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%)
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.