ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Viscount Mining Corp (TSV:VML)

0.9700 +0.0300 (+3.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.9500 0.9700 0.9400 0.9700 45,195 +0.03(+3.19%)
Jan 08, 2026 0.9500 0.9500 0.9400 0.9400 10,500 -0.02(-2.08%)
Jan 07, 2026 0.9400 0.9600 0.9400 0.9600 51,000 +0.00(+0.00%)
Jan 06, 2026 1.000 1.030 0.9100 0.9600 85,052 +0.01(+1.05%)
Jan 05, 2026 1.000 1.020 0.9300 0.9500 75,255 -0.09(-8.65%)
Jan 02, 2026 0.9800 1.050 0.9800 1.040 71,375 +0.05(+5.05%)
Dec 31, 2025 0.9900 0 -0.08(-7.48%)
Dec 30, 2025 0.8800 1.080 0.8800 1.070 108,973 +0.20(+22.99%)
Dec 29, 2025 0.8900 0.8900 0.8400 0.8700 20,210 +0.05(+6.10%)
Dec 24, 2025 0.8200 0 -0.01(-1.20%)
Dec 23, 2025 0.8400 0.8400 0.8000 0.8300 20,146 +0.02(+2.47%)
Dec 22, 2025 0.8000 0.8800 0.7500 0.8100 76,252 +0.28(+52.83%)
Dec 19, 2025 0.9400 0.9400 0.5200 0.5300 246,120 -0.45(-45.92%)
Dec 18, 2025 0.9100 0.9800 0.9000 0.9800 44,415 +0.08(+8.89%)
Dec 17, 2025 0.9500 0.9500 0.8700 0.9000 32,875 -0.05(-5.26%)
Dec 16, 2025 0.9700 0.9900 0.9500 0.9500 38,338 -0.03(-3.06%)
Dec 15, 2025 1.000 1.010 0.9300 0.9800 35,420 +0.03(+3.16%)
Dec 12, 2025 0.9800 1.040 0.9500 0.9500 94,051 -0.07(-6.86%)
Dec 11, 2025 0.8800 1.020 0.8800 1.020 111,800 +0.12(+13.33%)
Dec 10, 2025 0.8900 0.9300 0.8600 0.9000 50,950 -0.03(-3.23%)
Dec 09, 2025 0.8500 1.000 0.8500 0.9300 137,251 +0.08(+9.41%)
Dec 08, 2025 0.8500 0.8500 0.8500 0.8500 4,500 -0.03(-3.41%)
Dec 05, 2025 0.8200 0.8800 0.8100 0.8800 27,025 +0.04(+4.76%)
Dec 04, 2025 0.8600 0.8600 0.8200 0.8400 33,304 -0.05(-5.62%)
Dec 03, 2025 0.8500 0.8900 0.8500 0.8900 73,500 +0.04(+4.71%)
Dec 02, 2025 0.8500 0.8500 0.8400 0.8500 29,052 -0.01(-1.16%)
Dec 01, 2025 0.8500 0.8700 0.8400 0.8600 18,375 +0.08(+10.26%)
Nov 28, 2025 0.7000 0.8200 0.7000 0.7800 114,817 +0.05(+6.85%)
Nov 27, 2025 0.7000 0.7300 0.7000 0.7300 154,000 +0.02(+2.82%)
Nov 26, 2025 0.7500 0.7500 0.7100 0.7100 18,500 -0.03(-4.05%)
Nov 25, 2025 0.6900 0.7700 0.6500 0.7400 55,500 +0.04(+5.71%)
Nov 24, 2025 0.6800 0.7000 0.6600 0.7000 11,000 +0.01(+1.45%)
Nov 21, 2025 0.6900 0.6900 0.6900 0.6900 7,636 -0.02(-2.82%)
Nov 20, 2025 0.6500 0.7300 0.6500 0.7100 64,800 +0.06(+9.23%)
Nov 19, 2025 0.6700 0.6700 0.6500 0.6500 6,370 -0.03(-4.41%)
Nov 18, 2025 0.6900 0.6900 0.6800 0.6800 6,500 -0.04(-5.56%)
Nov 17, 2025 0.7000 0.7300 0.6800 0.7200 42,532 +0.00(+0.00%)
Nov 14, 2025 0.7300 0.7300 0.7000 0.7200 7,500 -0.01(-1.37%)
Nov 13, 2025 0.7600 0.7600 0.7200 0.7300 11,138 -0.02(-2.67%)
Nov 12, 2025 0.7800 0.7800 0.7500 0.7500 32,000 +0.03(+4.17%)
Nov 11, 2025 0.6900 0.7200 0.6900 0.7200 11,000 +0.05(+7.46%)
Nov 10, 2025 0.6300 0.6700 0.6000 0.6700 25,010 +0.03(+4.69%)
Nov 07, 2025 0.6200 0.6400 0.6200 0.6400 21,515 +0.05(+8.47%)
Nov 06, 2025 0.6200 0.6200 0.5900 0.5900 3,500 -0.03(-4.84%)
Nov 05, 2025 0.6300 0.6500 0.6100 0.6200 12,255 +0.01(+1.64%)
Nov 04, 2025 0.6200 0.6300 0.5800 0.6100 35,500 -0.01(-1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.