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 UNCHANGED
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 21, 2024 0.1900 0.1900 0.1835 0.1900 3,500 +0.02(+10.79%)
May 20, 2024 0.1715 0.1715 0.1715 0.1715 1,000 -0.00(-1.27%)
May 15, 2024 0.1737 0 +0.02(+13.46%)
May 13, 2024 0.1531 0 -0.02(-13.40%)
May 06, 2024 0.1768 0 +0.01(+3.57%)
May 01, 2024 0.1707 0 -0.01(-5.17%)
Apr 30, 2024 0.1800 0.1800 0.1773 0.1800 10,000 +0.02(+10.09%)
Apr 26, 2024 0.1635 0 -0.00(-0.85%)
Apr 25, 2024 0.1649 0.1649 0.1649 0.1649 1,500 +0.00(+0.00%)
Apr 24, 2024 0.1900 0.1900 0.1649 0.1649 57,151 -0.03(-13.16%)
Apr 19, 2024 0.1899 0 +0.00(+1.12%)
Apr 17, 2024 0.1878 0 -0.01(-5.10%)
Apr 16, 2024 0.1979 0.1979 0.1979 0.1979 710 +0.01(+4.16%)
Apr 15, 2024 0.1900 0.1900 0.1900 0.1900 2,200 +0.01(+5.56%)
Apr 12, 2024 0.1897 0.1897 0.1800 0.1800 15,000 -0.02(-10.00%)
Apr 11, 2024 0.2100 0.2100 0.2000 0.2000 8,000 -0.02(-9.05%)
Apr 10, 2024 0.2199 0.2199 0.2199 0.2199 4,000 -0.00(-0.27%)
Apr 09, 2024 0.2100 0.2205 0.2100 0.2205 6,000 +0.01(+5.00%)
Apr 05, 2024 0.2100 0 +0.02(+9.43%)
Apr 04, 2024 0.1500 0.1919 0.1500 0.1919 17,500 +0.05(+32.80%)
Apr 03, 2024 0.1528 0.1528 0.1241 0.1445 11,600 +0.04(+32.93%)
Apr 02, 2024 0.1200 0.1200 0.1086 0.1087 19,500 -0.02(-12.97%)
Apr 01, 2024 0.1249 0.1249 0.1249 0.1249 5,000 -0.00(-0.87%)
Mar 28, 2024 0.1260 0.1298 0.1260 0.1260 11,000 -0.00(-3.08%)
Mar 27, 2024 0.1370 0.1370 0.1300 0.1300 5,190 -0.00(-3.35%)
Mar 26, 2024 0.1345 0.1345 0.1345 0.1345 9,000 +0.00(+3.46%)
Mar 25, 2024 0.1385 0.1412 0.1300 0.1300 26,500 -0.01(-4.90%)
Mar 21, 2024 0.1367 0 +0.01(+5.15%)
Mar 20, 2024 0.1282 0.1300 0.1282 0.1300 25,000 +0.00(+0.00%)
Mar 18, 2024 0.1300 0 -0.00(-1.14%)
Mar 15, 2024 0.1315 0.1315 0.1251 0.1315 16,776 +0.00(+1.15%)
Mar 14, 2024 0.1297 0.1300 0.1297 0.1300 11,000 -0.01(-3.92%)
Mar 13, 2024 0.1353 0.1353 0.1353 0.1353 100 -0.00(-2.66%)
Mar 12, 2024 0.1400 0.1410 0.1390 0.1390 47,000 +0.00(+0.22%)
Mar 07, 2024 0.1387 0 -0.00(-3.01%)
Mar 06, 2024 0.1397 0.1430 0.1300 0.1430 15,270 -0.01(-3.77%)
Mar 05, 2024 0.1486 0.1486 0.1486 0.1486 600 +0.01(+11.06%)
Mar 01, 2024 0.1338 0 -0.02(-10.80%)
Feb 29, 2024 0.1504 0.1504 0.1500 0.1500 6,500 -0.01(-5.30%)
Feb 28, 2024 0.1584 0.1584 0.1584 0.1584 3,000 -0.00(-1.00%)
Feb 26, 2024 0.1600 2,000 -0.01(-3.03%)
Feb 23, 2024 0.1650 0.1650 0.1650 0.1650 5,500 +0.00(+1.54%)
Feb 13, 2024 0.1625 0 -0.01(-4.41%)
Feb 07, 2024 0.1700 65 -0.01(-4.49%)
Feb 05, 2024 0.1780 0 -0.00(-0.78%)
Feb 02, 2024 0.1794 0.1794 0.1794 0.1794 5,000 +0.01(+4.36%)
Feb 01, 2024 0.1863 0.1863 0.1625 0.1719 22,700 -0.03(-14.05%)
Jan 29, 2024 0.2000 0 +0.03(+18.98%)
Jan 26, 2024 0.1800 0.1800 0.1681 0.1681 48,500 -0.00(-1.47%)
Jan 25, 2024 0.1706 0.1706 0.1706 0.1706 10,000 +0.00(+2.65%)
Jan 24, 2024 0.1662 0.1662 0.1662 0.1662 250 -0.00(-2.24%)
Jan 23, 2024 0.1700 0.1700 0.1700 0.1700 8,000 +0.01(+4.49%)
Jan 22, 2024 0.1733 0.1733 0.1627 0.1627 9,500 -0.04(-19.81%)
Jan 19, 2024 0.2029 0.2029 0.2029 0.2029 250 +0.00(+1.25%)
Jan 17, 2024 0.2004 0 +0.00(+1.42%)
Jan 12, 2024 0.1976 0 +0.01(+4.00%)
Jan 11, 2024 0.1900 0.1900 0.1900 0.1900 6,000 +0.02(+8.57%)
Jan 09, 2024 0.1750 0 +0.01(+3.06%)
Jan 04, 2024 0.1698 0 -0.00(-1.57%)
Jan 02, 2024 0.1725 0 -0.02(-12.17%)
Dec 29, 2023 0.1932 0.1964 0.1932 0.1964 8,000 +0.00(+1.66%)
Dec 28, 2023 0.1932 0.1932 0.1932 0.1932 7,500 -0.01(-5.57%)
Dec 27, 2023 0.2046 0.2085 0.2046 0.2046 9,740 -0.01(-2.57%)
Dec 26, 2023 0.2100 0.2100 0.2100 0.2100 260 +0.00(+0.96%)
Dec 22, 2023 0.2080 0.2080 0.2080 0.2080 1,000 +0.04(+22.35%)
Dec 15, 2023 0.1700 0 -0.02(-11.18%)
Dec 13, 2023 0.1914 0 +0.00(+0.00%)
Dec 06, 2023 0.1914 0 -0.03(-14.55%)
Dec 04, 2023 0.2240 0 +0.02(+12.06%)
Dec 01, 2023 0.2111 0.2111 0.1999 0.1999 42,900 +0.00(+0.05%)
Nov 29, 2023 0.1998 0 -0.01(-3.62%)
Nov 28, 2023 0.2073 0.2073 0.2073 0.2073 2,500 +0.00(+0.00%)
Nov 27, 2023 0.2022 0.2096 0.2022 0.2073 48,890 +0.01(+3.75%)
Nov 24, 2023 0.1960 0.1998 0.1960 0.1998 10,470 +0.01(+4.28%)
Nov 22, 2023 0.1998 0.1998 0.1916 0.1916 3,693 -0.01(-3.43%)
Nov 20, 2023 0.1984 0 +0.00(+0.76%)
Nov 17, 2023 0.1957 0.1969 0.1957 0.1969 8,000 +0.02(+14.14%)
Nov 15, 2023 0.1725 0 -0.00(-2.38%)
Nov 13, 2023 0.1767 0 +0.00(+1.67%)
Nov 10, 2023 0.1779 0.1779 0.1738 0.1738 2,100 +0.00(+2.24%)
Nov 09, 2023 0.1594 0.1700 0.1594 0.1700 3,500 +0.02(+13.33%)
Nov 03, 2023 0.1500 0 +0.02(+18.67%)
Oct 27, 2023 0.1264 0 -0.00(-3.51%)
Oct 26, 2023 0.1310 0.1310 0.1310 0.1310 5,000 -0.01(-8.20%)
Oct 23, 2023 0.1427 0 +0.00(+3.33%)
Oct 18, 2023 0.1381 0 +0.00(+1.77%)
Oct 17, 2023 0.1394 0.1394 0.1357 0.1357 1,176 -0.01(-5.04%)
Oct 12, 2023 0.1429 0 +0.00(+2.29%)
Oct 10, 2023 0.1397 0 +0.00(+0.79%)
Oct 06, 2023 0.1386 0 +0.00(+0.07%)
Oct 05, 2023 0.1385 0.1388 0.1385 0.1385 5,199 +0.01(+5.48%)
Oct 04, 2023 0.1313 0.1313 0.1313 0.1313 599 +0.00(+1.00%)
Oct 03, 2023 0.1300 0.1300 0.1300 0.1300 2,080 -0.00(-2.99%)
Sep 29, 2023 0.1340 0 -0.02(-10.67%)
Sep 26, 2023 0.1500 1 +0.01(+6.46%)
Sep 22, 2023 0.1409 0 +0.01(+7.97%)
Sep 20, 2023 0.1305 0 +0.01(+6.97%)
Sep 19, 2023 0.1297 0.1375 0.1220 0.1220 15,000 -0.01(-9.63%)
Sep 15, 2023 0.1350 0 +0.00(+0.00%)
Sep 12, 2023 0.1350 0 +0.00(+0.00%)
Sep 11, 2023 0.1378 0.1378 0.1350 0.1350 500 -0.00(-0.52%)
Sep 08, 2023 0.1393 0.1395 0.1357 0.1357 6,100 -0.01(-3.69%)
Sep 06, 2023 0.1409 0 +0.00(+1.00%)
Sep 05, 2023 0.1395 0.1395 0.1395 0.1395 2,000 +0.02(+20.26%)
Sep 01, 2023 0.1160 0.1160 0.1160 0.1160 200 -0.02(-14.07%)
Aug 31, 2023 0.1400 0.1400 0.1350 0.1350 88,000 -0.01(-5.20%)
Aug 30, 2023 0.1424 0.1424 0.1424 0.1424 1,300 +0.01(+5.48%)
Aug 29, 2023 0.1375 0.1375 0.1350 0.1350 18,000 -0.00(-2.88%)
Aug 28, 2023 0.1411 0.1411 0.1390 0.1390 25,600 -0.00(-0.71%)
Aug 25, 2023 0.1421 0.1421 0.1400 0.1400 4,500 -0.01(-4.11%)
Aug 24, 2023 0.1460 0.1460 0.1460 0.1460 1,000 -0.01(-6.35%)
Aug 23, 2023 0.1500 0.1559 0.1500 0.1559 15,500 +0.01(+6.05%)
Aug 21, 2023 0.1470 0 +0.02(+11.96%)
Aug 18, 2023 0.1438 0.1438 0.1313 0.1313 7,500 -0.02(-12.47%)
Aug 15, 2023 0.1500 0 +0.01(+10.70%)
Aug 14, 2023 0.1355 0.1355 0.1355 0.1355 125,000 +0.00(+0.44%)
Aug 10, 2023 0.1349 0 -0.02(-12.91%)
Jul 28, 2023 0.1549 0 +0.02(+13.56%)
Jul 27, 2023 0.1516 0.1516 0.1364 0.1364 7,000 -0.01(-5.61%)
Jul 25, 2023 0.1445 0 -0.02(-11.19%)
Jul 21, 2023 0.1627 1,000 -0.02(-13.13%)
Jul 19, 2023 0.1873 0 -0.01(-7.37%)
Jul 13, 2023 0.2022 0 +0.02(+8.13%)
Jul 12, 2023 0.1870 0.1870 0.1870 0.1870 950 +0.01(+3.14%)
Jul 11, 2023 0.1813 0.1813 0.1813 0.1813 400 +0.02(+10.08%)
Jul 06, 2023 0.1647 0 -0.02(-8.75%)
Jun 28, 2023 0.1805 0 -0.00(-1.15%)
Jun 26, 2023 0.1826 0 +0.04(+24.22%)
Jun 23, 2023 0.1470 0.1470 0.1470 0.1470 392 -0.03(-17.60%)
Jun 21, 2023 0.1784 0 -0.03(-14.44%)
Jun 16, 2023 0.2085 0 -0.00(-0.62%)
Jun 14, 2023 0.2098 0 +0.01(+3.45%)
Jun 13, 2023 0.2032 0.2032 0.2028 0.2028 700 -0.01(-6.72%)
Jun 09, 2023 0.2174 0 +0.01(+5.07%)
Jun 08, 2023 0.1977 0.2069 0.1925 0.2069 36,000 +0.00(+2.43%)
Jun 07, 2023 0.2089 0.2089 0.2020 0.2020 8,000 -0.00(-0.49%)
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.