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

Viscount Mining Corp (OP: VLMGF )

0.1700 UNCHANGED
Last Price Updated: 11:24 AM EDT, May 29, 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 (%)
Sep 30, 2020 0.3200 0.3274 0.3164 0.3200 21,006 -0.00(-0.22%)
Sep 29, 2020 0.3300 0.3300 0.3207 0.3207 6,059 -0.01(-2.55%)
Sep 28, 2020 0.3400 0.3400 0.3291 0.3291 37,565 -0.01(-3.21%)
Sep 25, 2020 0.3245 0.3400 0.3168 0.3400 35,200 +0.01(+3.03%)
Sep 24, 2020 0.3205 0.3317 0.3205 0.3300 29,775 +0.01(+1.54%)
Sep 23, 2020 0.3020 0.3377 0.3020 0.3250 71,200 -0.01(-3.42%)
Sep 22, 2020 0.3350 0.3365 0.3350 0.3365 129,176 +0.01(+1.97%)
Sep 21, 2020 0.3400 0.3400 0.3236 0.3300 39,457 -0.01(-2.94%)
Sep 18, 2020 0.3330 0.3450 0.3300 0.3400 228,600 +0.01(+1.83%)
Sep 17, 2020 0.3250 0.3427 0.3250 0.3339 183,203 +0.01(+2.71%)
Sep 16, 2020 0.3281 0.3304 0.3251 0.3251 63,825 -0.00(-0.58%)
Sep 15, 2020 0.3346 0.3346 0.3270 0.3270 36,695 -0.00(-0.91%)
Sep 14, 2020 0.3341 0.3341 0.3189 0.3300 70,522 +0.01(+3.13%)
Sep 11, 2020 0.3186 0.3250 0.3101 0.3200 62,600 +0.00(+0.60%)
Sep 10, 2020 0.3326 0.3326 0.3179 0.3181 4,354 -0.01(-3.61%)
Sep 09, 2020 0.3407 0.3407 0.3294 0.3300 79,031 -0.01(-3.85%)
Sep 08, 2020 0.3372 0.3432 0.3240 0.3432 34,059 -0.00(-0.55%)
Sep 04, 2020 0.3500 0.3500 0.3338 0.3451 101,200 -0.00(-1.40%)
Sep 03, 2020 0.3477 0.3500 0.3463 0.3500 4,577 -0.01(-2.78%)
Sep 02, 2020 0.3559 0.3600 0.3519 0.3600 28,555 +0.00(+0.00%)
Sep 01, 2020 0.3600 0.3610 0.3482 0.3600 114,437 +0.01(+1.41%)
Aug 31, 2020 0.3497 0.3631 0.3293 0.3550 228,856 +0.01(+1.43%)
Aug 28, 2020 0.3500 0.3500 0.3401 0.3500 57,300 +0.01(+1.63%)
Aug 27, 2020 0.3436 0.3500 0.3400 0.3444 78,815 +0.00(+0.55%)
Aug 26, 2020 0.3400 0.3500 0.3351 0.3425 179,258 +0.01(+3.79%)
Aug 25, 2020 0.3094 0.3560 0.3094 0.3300 59,070 -0.01(-3.79%)
Aug 24, 2020 0.3575 0.3600 0.3325 0.3430 392,165 -0.01(-2.75%)
Aug 21, 2020 0.3200 0.3564 0.3070 0.3527 238,400 +0.03(+9.70%)
Aug 20, 2020 0.3000 0.3360 0.3000 0.3215 315,395 +0.03(+9.35%)
Aug 19, 2020 0.2951 0.2995 0.2940 0.2940 66,863 -0.00(-0.37%)
Aug 18, 2020 0.2900 0.2962 0.2900 0.2951 73,871 -0.01(-3.21%)
Aug 17, 2020 0.2950 0.3107 0.2950 0.3049 451,365 +0.01(+3.36%)
Aug 14, 2020 0.2931 0.2970 0.2900 0.2950 102,300 +0.00(+0.00%)
Aug 13, 2020 0.2950 0.2950 0.2950 0.2950 30,533 +0.00(+0.00%)
Aug 12, 2020 0.2920 0.2953 0.2920 0.2950 32,560 +0.01(+1.72%)
Aug 11, 2020 0.2931 0.2940 0.2850 0.2900 70,640 -0.01(-1.69%)
Aug 10, 2020 0.2980 0.2980 0.2895 0.2950 143,300 +0.01(+4.61%)
Aug 07, 2020 0.2893 0.2893 0.2764 0.2820 91,600 -0.01(-2.83%)
Aug 06, 2020 0.3061 0.3061 0.2850 0.2902 420,138 +0.00(+0.76%)
Aug 05, 2020 0.2999 0.2999 0.2824 0.2880 86,740 -0.00(-0.69%)
Aug 04, 2020 0.2850 0.2950 0.2850 0.2900 273,917 +0.02(+6.23%)
Aug 03, 2020 0.2620 0.2900 0.2620 0.2730 86,165 -0.02(-5.86%)
Jul 31, 2020 0.2907 0.2990 0.2800 0.2900 70,500 +0.00(+0.00%)
Jul 30, 2020 0.2700 0.2900 0.2700 0.2900 158,969 +0.02(+9.02%)
Jul 29, 2020 0.2660 0.2660 0.2660 0.2660 1,350 -0.01(-3.94%)
Jul 28, 2020 0.2881 0.2900 0.2753 0.2769 32,972 -0.00(-1.11%)
Jul 27, 2020 0.3100 0.3100 0.2700 0.2800 253,127 -0.01(-2.37%)
Jul 24, 2020 0.2700 0.2877 0.2700 0.2868 145,400 +0.02(+6.22%)
Jul 23, 2020 0.2589 0.2700 0.2524 0.2700 66,835 +0.00(+0.00%)
Jul 22, 2020 0.2652 0.2868 0.2652 0.2700 140,449 +0.01(+3.29%)
Jul 21, 2020 0.2561 0.2623 0.2561 0.2614 56,200 +0.01(+4.56%)
Jul 20, 2020 0.2500 0.2500 0.2500 0.2500 25,118 +0.01(+3.99%)
Jul 17, 2020 0.2150 0.2500 0.2150 0.2404 6,500 -0.01(-3.84%)
Jul 16, 2020 0.2500 0.2500 0.2406 0.2500 27,500 +0.00(+0.00%)
Jul 15, 2020 0.2350 0.2500 0.2350 0.2500 5,100 -0.00(-0.32%)
Jul 14, 2020 0.2500 0.2508 0.2350 0.2508 36,800 +0.00(+0.32%)
Jul 13, 2020 0.2626 0.2626 0.2400 0.2500 70,050 -0.01(-2.87%)
Jul 10, 2020 0.2503 0.2700 0.2400 0.2574 74,000 +0.01(+2.96%)
Jul 09, 2020 0.2600 0.2600 0.2500 0.2500 15,706 -0.01(-3.85%)
Jul 08, 2020 0.2600 0.2600 0.2480 0.2600 59,041 -0.01(-3.67%)
Jul 07, 2020 0.2699 0.2699 0.2699 0.2699 100 +0.00(+1.77%)
Jul 06, 2020 0.2700 0.2700 0.2639 0.2652 15,100 -0.00(-1.78%)
Jul 02, 2020 0.2680 0.2700 0.2542 0.2700 800 +0.00(+0.00%)
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.