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 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%)
Jun 01, 2018 0.2375 0.2439 0.2289 0.2380 1,600 -0.00(-0.13%)
May 31, 2018 0.2300 0.2383 0.2217 0.2383 8,748 -0.02(-7.90%)
May 30, 2018 0.2587 0.2587 0.2587 0.2587 200 +0.01(+5.40%)
May 29, 2018 0.2599 0.2599 0.2455 0.2455 1,900 -0.01(-3.95%)
May 25, 2018 0.2556 0.2556 0.2556 0 +0.01(+3.27%)
May 24, 2018 0.2531 0.2630 0.2300 0.2475 106,610 +0.02(+7.61%)
May 23, 2018 0.2579 0.2751 0.2300 0.2300 35,845 -0.02(-8.00%)
May 22, 2018 0.2476 0.2500 0.2450 0.2500 14,000 +0.00(+0.00%)
May 21, 2018 0.2499 0.2500 0.2499 0.2500 3,400 +0.00(+0.00%)
May 18, 2018 0.2500 0.2500 0.2500 0.2500 20,200 -0.01(-2.95%)
May 17, 2018 0.2500 0.2576 0.2500 0.2576 11,900 +0.01(+3.04%)
May 15, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.70%)
May 14, 2018 0.2716 0.2792 0.2600 0.2651 203,300 +0.00(+0.80%)
May 10, 2018 0.2630 0.2630 0.2630 0 +0.02(+9.58%)
May 09, 2018 0.2558 0.2558 0.2320 0.2400 4,156 -0.01(-4.84%)
May 08, 2018 0.2400 0.2522 0.2400 0.2522 150,100 +0.01(+4.26%)
May 07, 2018 0.2400 0.2450 0.2350 0.2419 104,700 +0.00(+0.79%)
May 04, 2018 0.2431 0.2490 0.2400 0.2400 15,400 +0.01(+4.32%)
May 02, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.04%)
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.