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 (%)
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%)
Jul 01, 2020 0.2700 0.2700 0.2700 0.2700 1,200 +0.02(+8.00%)
Jun 30, 2020 0.2500 0.2500 0.2232 0.2500 27,681 +0.00(+0.00%)
Jun 29, 2020 0.2525 0.2525 0.2425 0.2500 900 +0.01(+4.17%)
Jun 26, 2020 0.2400 0.2410 0.2400 0.2400 69,700 -0.01(-2.04%)
Jun 25, 2020 0.2400 0.2499 0.2400 0.2450 11,025 +0.00(+2.04%)
Jun 24, 2020 0.2400 0.2500 0.2400 0.2401 14,750 -0.01(-4.80%)
Jun 23, 2020 0.2541 0.2663 0.2472 0.2522 61,329 -0.00(-0.71%)
Jun 22, 2020 0.2548 0.2548 0.2540 0.2540 1,600 +0.00(+1.60%)
Jun 19, 2020 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-4.87%)
Jun 18, 2020 0.2628 0.2628 0.2628 0.2628 100 +0.03(+10.75%)
Jun 17, 2020 0.2417 0.2542 0.2373 0.2373 62,050 -0.00(-1.17%)
Jun 16, 2020 0.2636 0.2636 0.2401 0.2401 19,330 -0.01(-3.96%)
Jun 15, 2020 0.2455 0.2525 0.2455 0.2500 4,028 +0.00(+0.08%)
Jun 12, 2020 0.2408 0.2577 0.2408 0.2498 7,600 +0.00(+1.01%)
Jun 11, 2020 0.2520 0.2520 0.2450 0.2473 24,150 -0.01(-2.75%)
Jun 10, 2020 0.2612 0.2612 0.2468 0.2543 18,000 -0.01(-3.67%)
Jun 09, 2020 0.2640 0.2640 0.2640 0.2640 6,000 +0.01(+3.81%)
Jun 08, 2020 0.2200 0.2614 0.2200 0.2543 10,700 +0.01(+2.42%)
Jun 05, 2020 0.2670 0.2738 0.2483 0.2483 14,500 -0.02(-8.04%)
Jun 04, 2020 0.2700 0.2700 0.2650 0.2700 31,730 +0.01(+1.89%)
Jun 03, 2020 0.2771 0.2771 0.2559 0.2650 21,151 -0.01(-1.85%)
Jun 02, 2020 0.2810 0.2830 0.2628 0.2700 38,618 -0.01(-2.35%)
Jun 01, 2020 0.2769 0.2769 0.2760 0.2765 38,166 +0.01(+2.41%)
May 29, 2020 0.2700 0.2742 0.2700 0.2700 27,100 +0.00(+0.00%)
May 28, 2020 0.2747 0.2749 0.2210 0.2700 57,350 -0.01(-2.00%)
May 27, 2020 0.2491 0.2755 0.2443 0.2755 5,900 +0.04(+17.23%)
May 26, 2020 0.2400 0.2440 0.2288 0.2350 44,434 -0.02(-6.00%)
May 22, 2020 0.2475 0.2523 0.2475 0.2500 17,000 -0.01(-3.85%)
May 20, 2020 0.2600 0.2600 0.2600 0 -0.01(-5.07%)
May 19, 2020 0.2373 0.2739 0.2373 0.2739 66,601 +0.03(+14.12%)
May 18, 2020 0.2417 0.2417 0.2400 0.2400 15,500 +0.00(+0.97%)
May 15, 2020 0.2377 0.2377 0.2377 0.2377 500 -0.01(-4.92%)
May 14, 2020 0.2330 0.2500 0.2330 0.2500 5,068 +0.02(+7.53%)
May 12, 2020 0.2325 0.2325 0.2325 0 -0.02(-7.00%)
May 11, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
May 08, 2020 0.2511 0.2511 0.2400 0.2400 44,200 -0.01(-4.19%)
May 07, 2020 0.2400 0.2505 0.2325 0.2505 71,250 +0.04(+19.29%)
May 04, 2020 0.2100 0.2100 0.2100 0 -0.02(-7.65%)
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.