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

Viscount Mining Corp (OP: VLMGF )

0.1900 +0.0185 (+10.79%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 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 31, 2017 0.1832 0.1832 0.1832 0.1832 500 -0.01(-4.78%)
May 30, 2017 0.1900 0.1999 0.1831 0.1924 30,431 -0.03(-12.74%)
May 26, 2017 0.2150 0.2205 0.2000 0.2205 32,400 -0.00(-2.00%)
May 25, 2017 0.2198 0.2250 0.2198 0.2250 7,500 +0.01(+3.40%)
May 24, 2017 0.2199 0.2199 0.2000 0.2176 33,480 -0.00(-0.09%)
May 23, 2017 0.2278 0.2278 0.2100 0.2178 2,100 -0.00(-1.00%)
May 22, 2017 0.2150 0.2200 0.2150 0.2200 49,500 +0.01(+3.77%)
May 19, 2017 0.1979 0.2120 0.1979 0.2120 76,731 +0.02(+9.79%)
May 18, 2017 0.1895 0.2035 0.1802 0.1931 90,015 -0.01(-6.62%)
May 17, 2017 0.2000 0.2068 0.1931 0.2068 44,400 +0.00(+1.47%)
May 16, 2017 0.2001 0.2254 0.1990 0.2038 27,800 -0.01(-3.37%)
May 15, 2017 0.2253 0.2253 0.2109 0.2109 31,200 -0.02(-7.26%)
May 12, 2017 0.2030 0.2274 0.2030 0.2274 30,000 +0.02(+8.96%)
May 11, 2017 0.2090 0.2300 0.2087 0.2087 76,300 -0.02(-8.42%)
May 10, 2017 0.1990 0.2279 0.1990 0.2279 25,350 +0.02(+8.58%)
May 09, 2017 0.1980 0.2100 0.1980 0.2099 28,400 +0.01(+3.91%)
May 08, 2017 0.2315 0.2319 0.2000 0.2020 97,900 -0.01(-6.00%)
May 05, 2017 0.2240 0.2290 0.2100 0.2149 11,200 -0.04(-16.22%)
May 03, 2017 0.2565 0.2565 0.2565 0 +0.00(+1.46%)
May 02, 2017 0.2464 0.2560 0.2300 0.2528 87,450 +0.01(+5.33%)
May 01, 2017 0.2410 0.2410 0.2400 0.2400 25,000 -0.01(-4.00%)
Apr 28, 2017 0.2442 0.2550 0.2440 0.2500 65,200 +0.00(+1.67%)
Apr 27, 2017 0.2459 0.2459 0.2459 0.2459 200 +0.02(+9.29%)
Apr 26, 2017 0.2365 0.2511 0.2250 0.2250 15,100 -0.04(-16.36%)
Apr 25, 2017 0.2400 0.2690 0.2200 0.2690 24,700 -0.01(-3.89%)
Apr 20, 2017 0.2799 0.2799 0.2799 0 -0.00(-0.25%)
Apr 19, 2017 0.2570 0.2806 0.2570 0.2806 6,000 -0.00(-0.25%)
Apr 18, 2017 0.2814 0.2926 0.2741 0.2813 33,500 -0.00(-0.53%)
Apr 17, 2017 0.2800 0.2828 0.2700 0.2828 13,600 +0.01(+2.72%)
Apr 13, 2017 0.2468 0.2753 0.2370 0.2753 198,070 +0.04(+17.20%)
Apr 12, 2017 0.2255 0.2454 0.2255 0.2349 62,000 -0.00(-1.26%)
Apr 11, 2017 0.2301 0.2379 0.2301 0.2379 3,370 -0.01(-2.66%)
Apr 10, 2017 0.2245 0.2444 0.2220 0.2444 2,900 +0.02(+8.62%)
Apr 07, 2017 0.2120 0.2250 0.2120 0.2250 2,700 +0.02(+9.06%)
Apr 06, 2017 0.2000 0.2063 0.1950 0.2063 46,000 +0.00(+0.63%)
Apr 05, 2017 0.2050 0.2050 0.2050 0.2050 20,000 -0.01(-2.38%)
Apr 04, 2017 0.2100 0.2200 0.1910 0.2100 225,586 -0.01(-4.50%)
Apr 03, 2017 0.2200 0.2350 0.2172 0.2199 53,784 -0.02(-10.21%)
Mar 31, 2017 0.2389 0.2449 0.2200 0.2449 110,990 +0.01(+3.03%)
Mar 30, 2017 0.2288 0.2377 0.2183 0.2377 38,350 +0.04(+18.38%)
Mar 29, 2017 0.3000 0.3000 0.2002 0.2008 306,320 -0.12(-36.46%)
Mar 28, 2017 0.3266 0.3266 0.3030 0.3160 37,824 +0.02(+5.37%)
Mar 27, 2017 0.3070 0.3249 0.2820 0.2999 25,619 -0.03(-7.72%)
Mar 24, 2017 0.3403 0.3403 0.3250 0.3250 5,600 +0.01(+1.56%)
Mar 23, 2017 0.3399 0.3501 0.3200 0.3200 124,567 -0.03(-8.44%)
Mar 22, 2017 0.3415 0.3495 0.3415 0.3495 26,000 -0.00(-0.03%)
Mar 21, 2017 0.3610 0.3610 0.3404 0.3496 40,568 -0.02(-5.46%)
Mar 17, 2017 0.3698 0.3698 0.3698 0 -0.01(-2.63%)
Mar 16, 2017 0.3719 0.3870 0.3510 0.3798 121,400 -0.01(-2.09%)
Mar 15, 2017 0.3800 0.4000 0.3600 0.3879 50,300 -0.01(-3.02%)
Mar 14, 2017 0.3895 0.4000 0.3700 0.4000 83,200 +0.00(+0.03%)
Mar 13, 2017 0.3756 0.4000 0.3475 0.3999 113,775 +0.03(+7.30%)
Mar 10, 2017 0.3314 0.3727 0.3240 0.3727 5,600 +0.04(+12.94%)
Mar 09, 2017 0.3500 0.3527 0.3300 0.3300 28,200 -0.03(-9.59%)
Mar 08, 2017 0.3624 0.3650 0.3545 0.3650 29,300 -0.00(-1.14%)
Mar 07, 2017 0.3575 0.3692 0.3575 0.3692 17,000 -0.00(-0.32%)
Mar 06, 2017 0.3705 0.3705 0.3497 0.3704 8,700 +0.01(+2.66%)
Mar 03, 2017 0.3370 0.3778 0.3161 0.3608 133,500 +0.02(+4.61%)
Mar 02, 2017 0.4087 0.4087 0.3449 0.3449 59,100 -0.02(-4.19%)
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.