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

Viscount Mining Corp (OP: VLMGF )

0.1737 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 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%)
May 01, 2020 0.2285 0.2285 0.2274 0.2274 1,200 +0.01(+5.52%)
Apr 30, 2020 0.1935 0.2155 0.1935 0.2155 101,950 -0.00(-1.69%)
Apr 29, 2020 0.2192 0.2192 0.2192 0.2192 1,000 +0.02(+10.37%)
Apr 28, 2020 0.1986 0.1986 0.1986 0.1986 5,000 -0.02(-8.56%)
Apr 27, 2020 0.2172 0.2172 0.2172 0.2172 1,500 -0.01(-4.65%)
Apr 24, 2020 0.2278 0.2278 0.2278 0.2278 100 -0.01(-4.00%)
Apr 22, 2020 0.2373 0.2373 0.2373 0 +0.02(+8.90%)
Apr 20, 2020 0.2179 0.2179 0.2179 0 +0.00(+0.93%)
Apr 17, 2020 0.2159 0.2159 0.2159 0.2159 600 +0.02(+7.52%)
Apr 16, 2020 0.2075 0.2075 0.2008 0.2008 20,000 -0.02(-7.68%)
Apr 14, 2020 0.2175 0.2175 0.2175 0 -0.02(-9.37%)
Apr 13, 2020 0.2400 0.2400 0.2400 0.2400 100 +0.01(+2.13%)
Apr 09, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Apr 08, 2020 0.2300 0.2300 0.2300 0.2300 132 +0.00(+1.46%)
Apr 07, 2020 0.2364 0.2457 0.2200 0.2267 26,033 -0.01(-3.04%)
Apr 06, 2020 0.2262 0.2368 0.2262 0.2338 21,333 +0.02(+11.33%)
Apr 03, 2020 0.2156 0.2156 0.2100 0.2100 6,200 +0.02(+10.82%)
Apr 02, 2020 0.1895 0.1895 0.1895 18 +0.00(+0.00%)
Mar 27, 2020 0.1895 0.1895 0.1895 0 -0.02(-10.61%)
Mar 26, 2020 0.2142 0.2142 0.2079 0.2120 59,150 -0.03(-12.14%)
Mar 24, 2020 0.2413 0.2413 0.2413 0 +0.02(+10.94%)
Mar 23, 2020 0.2175 0.2175 0.2175 0.2175 4,500 +0.02(+9.52%)
Mar 20, 2020 0.2056 0.2056 0.1986 0.1986 17,100 +0.07(+48.88%)
Mar 19, 2020 0.1334 0.1334 0.1334 10 +0.00(+0.00%)
Mar 18, 2020 0.2024 0.2024 0.1333 0.1334 348,839 -0.03(-16.63%)
Mar 16, 2020 0.1600 0.1600 0.1600 0 -0.06(-26.50%)
Mar 13, 2020 0.2109 0.2177 0.2100 0.2177 27,400 -0.00(-1.80%)
Mar 12, 2020 0.2400 0.2400 0.2207 0.2217 19,649 -0.03(-11.32%)
Mar 10, 2020 0.2500 0.2500 0.2500 0 +0.02(+7.43%)
Mar 09, 2020 0.2389 0.2389 0.2327 0.2327 9,600 -0.02(-9.21%)
Mar 06, 2020 0.2563 0.2563 0.2563 0.2563 1,500 +0.01(+2.52%)
Mar 05, 2020 0.2500 0.2500 0.2400 0.2500 7,500 +0.00(+1.09%)
Mar 04, 2020 0.2473 0.2473 0.2473 50 +0.00(+0.00%)
Mar 03, 2020 0.2392 0.2474 0.2171 0.2473 45,804 +0.02(+6.92%)
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.