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
Streaming Delayed 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 (%)
Apr 30, 2018 0.2338 0.2338 0.2172 0.2300 37,300 -0.02(-8.00%)
Apr 27, 2018 0.2428 0.2500 0.2428 0.2500 700 +0.01(+5.93%)
Apr 26, 2018 0.2160 0.2497 0.2160 0.2360 33,049 -0.02(-8.43%)
Apr 24, 2018 0.2577 0.2577 0.2577 0 +0.01(+4.21%)
Apr 23, 2018 0.2473 0.2473 0.2473 0.2473 15,000 -0.01(-3.40%)
Apr 20, 2018 0.2430 0.2560 0.2430 0.2560 2,800 -0.00(-0.85%)
Apr 19, 2018 0.2630 0.2630 0.2467 0.2582 1,419 +0.00(+0.12%)
Apr 18, 2018 0.2600 0.2605 0.2579 0.2579 11,100 -0.02(-7.80%)
Apr 17, 2018 0.2763 0.2797 0.2763 0.2797 400 +0.01(+2.13%)
Apr 16, 2018 0.2625 0.2760 0.2600 0.2739 78,772 +0.01(+3.35%)
Apr 13, 2018 0.2600 0.2680 0.2600 0.2650 14,300 -0.02(-5.64%)
Apr 12, 2018 0.2640 0.2886 0.2521 0.2808 177,382 +0.01(+4.12%)
Apr 11, 2018 0.2700 0.2768 0.2612 0.2697 27,700 -0.00(-1.09%)
Apr 09, 2018 0.2727 0.2727 0.2727 0 +0.01(+5.62%)
Apr 06, 2018 0.2582 0.2582 0.2582 0.2582 10,000 -0.01(-3.66%)
Apr 05, 2018 0.2680 0.2749 0.2749 0.2680 11,000 -0.01(-2.51%)
Apr 04, 2018 0.2553 0.2749 0.2500 0.2749 187,800 +0.02(+6.18%)
Apr 03, 2018 0.2404 0.2601 0.2365 0.2589 194,200 +0.02(+10.22%)
Apr 02, 2018 0.2389 0.2475 0.2349 0.2349 35,200 -0.02(-6.04%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 -0.01(-2.53%)
Mar 28, 2018 0.2700 0.2720 0.2543 0.2565 126,700 -0.01(-4.74%)
Mar 27, 2018 0.2600 0.2699 0.2590 0.2693 202,200 +0.01(+4.77%)
Mar 26, 2018 0.2478 0.2570 0.2478 0.2570 202,200 +0.00(+1.82%)
Mar 23, 2018 0.2500 0.2524 0.2500 0.2524 15,700 -0.01(-3.17%)
Mar 22, 2018 0.2600 0.2607 0.2477 0.2607 6,500 +0.01(+4.19%)
Mar 21, 2018 0.2335 0.2528 0.2335 0.2502 8,000 +0.01(+3.92%)
Mar 20, 2018 0.2308 0.2407 0.2308 0.2407 2,600 -0.01(-3.55%)
Mar 19, 2018 0.2180 0.2496 0.2180 0.2496 32,969 +0.00(+1.09%)
Mar 16, 2018 0.2388 0.2500 0.2388 0.2469 25,650 -0.01(-4.23%)
Mar 15, 2018 0.2450 0.2578 0.2405 0.2578 69,200 -0.00(-0.16%)
Mar 14, 2018 0.2582 0.2582 0.2582 0.2582 700 +0.01(+5.48%)
Mar 13, 2018 0.2537 0.2570 0.2420 0.2448 36,100 -0.02(-8.01%)
Mar 12, 2018 0.2592 0.2661 0.2450 0.2661 68,157 +0.01(+2.00%)
Mar 09, 2018 0.2550 0.2609 0.2550 0.2609 19,700 +0.00(+1.05%)
Mar 08, 2018 0.2510 0.2598 0.2500 0.2582 12,000 +0.01(+3.28%)
Mar 07, 2018 0.2569 0.2569 0.2449 0.2500 33,500 -0.01(-3.25%)
Mar 06, 2018 0.2631 0.2631 0.2510 0.2584 93,693 -0.01(-2.15%)
Mar 05, 2018 0.2799 0.2799 0.2500 0.2641 191,266 -0.02(-7.05%)
Mar 02, 2018 0.2631 0.2841 0.2500 0.2841 88,900 +0.01(+5.22%)
Mar 01, 2018 0.2600 0.2700 0.2550 0.2700 72,170 +0.00(+0.00%)
Feb 28, 2018 0.2600 0.2700 0.2600 0.2700 174,700 +0.00(+0.04%)
Feb 27, 2018 0.2585 0.2699 0.2585 0.2699 76,500 +0.02(+9.76%)
Feb 26, 2018 0.2540 0.2568 0.2459 0.2459 62,410 -0.00(-1.64%)
Feb 23, 2018 0.2563 0.2574 0.2500 0.2500 32,000 -0.02(-6.37%)
Feb 22, 2018 0.2500 0.2670 0.2500 0.2670 132,010 +0.01(+4.50%)
Feb 21, 2018 0.2600 0.2600 0.2545 0.2555 49,790 -0.02(-5.95%)
Feb 20, 2018 0.2483 0.2717 0.2483 0.2717 130,800 +0.00(+0.53%)
Feb 16, 2018 0.2702 0.2702 0.2702 0 -0.01(-4.31%)
Feb 15, 2018 0.2795 0.2909 0.2766 0.2824 101,300 -0.01(-3.25%)
Feb 14, 2018 0.2914 0.2919 0.2900 0.2919 57,700 +0.00(+1.04%)
Feb 13, 2018 0.3010 0.3010 0.2800 0.2889 83,450 -0.02(-6.81%)
Feb 12, 2018 0.2810 0.3100 0.2779 0.3100 82,700 +0.03(+10.32%)
Feb 09, 2018 0.2694 0.2810 0.2694 0.2810 36,100 +0.00(+0.75%)
Feb 08, 2018 0.2835 0.2835 0.2601 0.2789 81,500 +0.01(+2.35%)
Feb 07, 2018 0.2848 0.2848 0.2680 0.2725 139,000 +0.01(+3.26%)
Feb 06, 2018 0.2600 0.2671 0.2455 0.2639 110,400 -0.03(-9.90%)
Feb 05, 2018 0.3018 0.3018 0.2777 0.2929 21,200 +0.00(+0.17%)
Feb 02, 2018 0.2926 0.2965 0.2924 0.2924 57,200 -0.00(-0.88%)
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.