Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viscount Systems Inc (OP: VSYS )

0.0002 UNCHANGED
Last Price Updated: 12:39 PM EDT, Apr 25, 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, 2012 0.0450 0.0550 0.0450 0.0550 29,200 -0.00(-8.33%)
Apr 27, 2012 0.0500 0.0600 0.0500 0.0600 51,000 +0.00(+0.00%)
Apr 26, 2012 0.0550 0.0600 0.0550 0.0600 105,000 +0.00(+5.26%)
Apr 25, 2012 0.0550 0.0600 0.0550 0.0570 101,200 +0.01(+14.00%)
Apr 24, 2012 0.0500 0.0500 0.0500 0.0500 45,000 -0.00(-9.09%)
Apr 20, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 19, 2012 0.0550 0.0550 0.0550 0.0550 1,555 +0.00(+0.00%)
Apr 18, 2012 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Apr 17, 2012 0.0550 0.0600 0.0550 0.0550 127,000 +0.00(+0.00%)
Apr 13, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 12, 2012 0.0500 0.0600 0.0500 0.0550 150,000 -0.00(-8.33%)
Apr 11, 2012 0.0500 0.0600 0.0500 0.0600 26,500 +0.01(+20.00%)
Apr 10, 2012 0.0500 0.0500 0.0500 0.0500 22,500 +0.00(+0.00%)
Apr 09, 2012 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Apr 05, 2012 0.0500 0.0500 0.0450 0.0450 78,405 -0.01(-25.00%)
Apr 04, 2012 0.0500 0.0600 0.0500 0.0600 110,000 +0.00(+0.00%)
Apr 02, 2012 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 30, 2012 0.0500 0.0500 0.0500 0.0500 56,270 -0.01(-16.67%)
Mar 29, 2012 0.0500 0.0600 0.0430 0.0600 80,200 +0.01(+20.00%)
Mar 28, 2012 0.0500 0.0500 0.0500 0.0500 43,800 +0.00(+0.00%)
Mar 27, 2012 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Mar 23, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 22, 2012 0.0600 0.0600 0.0550 0.0550 43,000 -0.00(-8.33%)
Mar 21, 2012 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Mar 20, 2012 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+5.26%)
Mar 19, 2012 0.0550 0.0600 0.0430 0.0570 317,000 +0.01(+14.00%)
Mar 16, 2012 0.0500 0.0500 0.0500 0.0500 108,200 -0.01(-16.67%)
Mar 15, 2012 0.0500 0.0600 0.0500 0.0600 107,000 +0.00(+9.09%)
Mar 13, 2012 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 12, 2012 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Mar 09, 2012 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+15.38%)
Mar 08, 2012 0.0550 0.0600 0.0520 0.0520 43,000 -0.01(-13.33%)
Mar 07, 2012 0.0550 0.0600 0.0520 0.0600 93,200 +0.00(+0.00%)
Mar 06, 2012 0.0600 0.0600 0.0500 0.0600 36,500 +0.00(+0.00%)
Mar 05, 2012 0.0600 0.0650 0.0600 0.0600 64,000 -0.00(-6.25%)
Mar 02, 2012 0.0700 0.0700 0.0640 0.0640 3,500 +0.01(+28.00%)
Mar 01, 2012 0.0550 0.0600 0.0500 0.0500 75,000 -0.00(-9.09%)
Feb 29, 2012 0.0500 0.0550 0.0450 0.0550 100,000 +0.01(+14.58%)
Feb 28, 2012 0.0480 0.0480 0.0480 0.0480 50,000 -0.00(-4.00%)
Feb 27, 2012 0.0500 0.0500 0.0500 0.0500 140,000 +0.00(+0.00%)
Feb 24, 2012 0.0450 0.0500 0.0450 0.0500 65,000 +0.00(+0.00%)
Feb 23, 2012 0.0500 0.0500 0.0400 0.0500 100,000 +0.01(+11.11%)
Feb 22, 2012 0.0360 0.0500 0.0360 0.0450 50,000 -0.01(-10.00%)
Feb 21, 2012 0.0500 0.0500 0.0500 0.0500 7,100 +0.00(+0.00%)
Feb 17, 2012 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+25.00%)
Feb 16, 2012 0.0400 0.0400 0.0400 0.0400 30,000 -0.01(-20.00%)
Feb 15, 2012 0.0400 0.0500 0.0360 0.0500 91,500 +0.01(+38.89%)
Feb 14, 2012 0.0360 0.0360 0.0360 0.0360 1,200 -0.00(-10.00%)
Feb 13, 2012 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Feb 10, 2012 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+11.11%)
Feb 09, 2012 0.0400 0.0400 0.0360 0.0360 37,610 -0.01(-20.00%)
Feb 08, 2012 0.0450 0.0450 0.0450 0.0450 3,800 +0.00(+7.14%)
Feb 07, 2012 0.0360 0.0450 0.0360 0.0420 102,920 +0.01(+16.67%)
Feb 06, 2012 0.0500 0.0500 0.0360 0.0360 27,400 -0.01(-28.00%)
Feb 03, 2012 0.0500 0.0500 0.0350 0.0500 45,500 +0.01(+25.00%)
Feb 02, 2012 0.0450 0.0500 0.0400 0.0400 102,500 -0.00(-11.11%)
Jan 31, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 30, 2012 0.0430 0.0450 0.0302 0.0450 416,500 -0.01(-10.00%)
Jan 26, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.01(+16.28%)
Jan 25, 2012 0.0430 0.0430 0.0430 0.0430 6,000 +0.00(+4.88%)
Jan 24, 2012 0.0500 0.0550 0.0402 0.0410 67,160 -0.01(-18.00%)
Jan 23, 2012 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Jan 20, 2012 0.0550 0.0550 0.0490 0.0500 35,700 +0.00(+2.04%)
Jan 19, 2012 0.0500 0.0500 0.0490 0.0490 112,400 +0.00(+2.08%)
Jan 18, 2012 0.0600 0.0600 0.0480 0.0480 110,500 -0.01(-20.00%)
Jan 17, 2012 0.0600 0.0600 0.0600 0.0600 7,500 +0.01(+20.00%)
Jan 13, 2012 0.0700 0.0700 0.0500 0.0500 238,400 +0.00(+0.00%)
Jan 12, 2012 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Jan 11, 2012 0.0500 0.0500 0.0500 0.0500 65,000 -0.01(-16.67%)
Jan 09, 2012 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 06, 2012 0.0600 0.0600 0.0500 0.0500 85,000 -0.00(-9.09%)
Jan 05, 2012 0.0500 0.0700 0.0500 0.0550 55,200 -0.00(-8.33%)
Jan 04, 2012 0.0600 0.0600 0.0400 0.0600 131,150 +0.00(+0.00%)
Dec 30, 2011 0.0462 0.0600 0.0462 0.0600 101,050 +0.00(+0.00%)
Dec 29, 2011 0.0520 0.0650 0.0520 0.0600 160,000 +0.00(+0.00%)
Dec 28, 2011 0.0600 0.0700 0.0600 0.0600 36,260 +0.00(+0.00%)
Dec 27, 2011 0.0600 0.0600 0.0600 0.0600 24,200 +0.00(+0.00%)
Dec 23, 2011 0.0600 0.0600 0.0600 0.0600 2,500 +0.01(+20.00%)
Dec 21, 2011 0.0500 0.0500 0.0462 0.0500 20,400 -0.01(-16.67%)
Dec 20, 2011 0.0500 0.0600 0.0462 0.0600 47,200 +0.00(+0.00%)
Dec 19, 2011 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Dec 16, 2011 0.0500 0.0500 0.0500 0.0500 20,800 +0.00(+0.00%)
Dec 15, 2011 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 14, 2011 0.0462 0.0500 0.0462 0.0500 31,800 +0.00(+0.00%)
Dec 13, 2011 0.0500 0.0500 0.0500 0.0500 3,100 -0.01(-19.35%)
Dec 12, 2011 0.0620 0.0620 0.0620 0.0620 3,400 +0.01(+24.00%)
Dec 09, 2011 0.0550 0.0550 0.0500 0.0500 110,000 +0.00(+0.00%)
Dec 08, 2011 0.0540 0.0540 0.0500 0.0500 150,000 -0.00(-4.03%)
Dec 06, 2011 0.0521 0.0521 0.0521 0 -0.00(-6.96%)
Dec 05, 2011 0.0660 0.0660 0.0560 0.0560 99,500 -0.01(-20.00%)
Dec 02, 2011 0.0700 0.0700 0.0700 0.0700 1,250 +0.00(+0.00%)
Dec 01, 2011 0.0700 0.0700 0.0700 0.0700 7,500 +0.00(+0.00%)
Nov 30, 2011 0.1000 0.1000 0.0700 0.0700 114,200 +0.01(+16.67%)
Nov 29, 2011 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-14.29%)
Nov 28, 2011 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Nov 23, 2011 0.0700 0.0700 0.0700 0 +0.00(+3.70%)
Nov 21, 2011 0.0675 0.0675 0.0675 0 -0.01(-15.62%)
Nov 18, 2011 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 17, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 15, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2011 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 04, 2011 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 03, 2011 0.0700 0.0800 0.0700 0.0800 76,284 -0.01(-11.11%)
Oct 31, 2011 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 28, 2011 0.0750 0.0800 0.0750 0.0800 101,300 +0.01(+14.29%)
Oct 27, 2011 0.0700 0.0700 0.0700 0.0700 49,000 +0.01(+9.03%)
Oct 26, 2011 0.0650 0.0650 0.0640 0.0642 246,500 -0.00(-1.23%)
Oct 25, 2011 0.0700 0.0700 0.0621 0.0650 180,900 -0.01(-7.14%)
Oct 24, 2011 0.0710 0.0710 0.0700 0.0700 40,175 +0.01(+9.38%)
Oct 21, 2011 0.0750 0.0750 0.0640 0.0640 123,666 -0.00(-1.54%)
Oct 20, 2011 0.0700 0.0700 0.0650 0.0650 40,000 -0.01(-13.33%)
Oct 18, 2011 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 17, 2011 0.0800 0.0800 0.0800 0.0800 16,250 +0.00(+0.00%)
Oct 13, 2011 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 12, 2011 0.0850 0.0850 0.0850 0.0850 1,440 +0.01(+6.25%)
Oct 11, 2011 0.0710 0.0800 0.0710 0.0800 45,000 +0.01(+6.67%)
Oct 07, 2011 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 06, 2011 0.0800 0.0800 0.0750 0.0750 43,275 -0.01(-6.25%)
Oct 05, 2011 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-11.11%)
Oct 04, 2011 0.0900 0.0900 0.0900 0.0900 37,600 +0.00(+0.00%)
Oct 03, 2011 0.0700 0.0950 0.0700 0.0900 107,299 +0.00(+5.88%)
Sep 28, 2011 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 27, 2011 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Sep 26, 2011 0.0910 0.0910 0.0900 0.0900 20,500 +0.00(+5.88%)
Sep 23, 2011 0.1000 0.1000 0.0850 0.0850 46,600 -0.01(-15.00%)
Sep 22, 2011 0.0850 0.1000 0.0850 0.1000 80,500 +0.01(+17.65%)
Sep 21, 2011 0.0800 0.0850 0.0800 0.0850 140,000 +0.01(+19.72%)
Sep 16, 2011 0.0710 0.0710 0.0710 0 +0.00(+4.41%)
Sep 14, 2011 0.0680 0.0680 0.0680 0.0680 0 +0.01(+8.80%)
Sep 13, 2011 0.0625 0.0625 0.0625 0.0625 30,000 -0.00(-3.85%)
Sep 12, 2011 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Sep 09, 2011 0.0700 0.0700 0.0600 0.0700 115,875 +0.00(+0.00%)
Sep 08, 2011 0.0700 0.0700 0.0700 0.0700 30,500 +0.00(+0.00%)
Sep 07, 2011 0.0750 0.0750 0.0650 0.0700 139,300 +0.00(+0.00%)
Sep 06, 2011 0.0800 0.0800 0.0601 0.0700 74,298 -0.02(-22.22%)
Sep 02, 2011 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Sep 01, 2011 0.0800 0.0800 0.0800 0.0800 50,723 +0.01(+14.29%)
Aug 31, 2011 0.0720 0.0730 0.0700 0.0700 74,617 +0.00(+0.00%)
Aug 30, 2011 0.0700 0.0700 0.0700 0.0700 19,050 -0.00(-6.67%)
Aug 29, 2011 0.0850 0.0850 0.0720 0.0750 24,750 -0.02(-21.05%)
Aug 25, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 24, 2011 0.1000 0.1000 0.0950 0.0950 87,867 +0.01(+11.76%)
Aug 23, 2011 0.0850 0.0850 0.0850 0.0850 1,611 -0.01(-7.61%)
Aug 22, 2011 0.0900 0.0920 0.0900 0.0920 7,400 -0.01(-8.00%)
Aug 16, 2011 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 12, 2011 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 10, 2011 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 09, 2011 0.1100 0.1100 0.1100 0.1100 9,500 +0.00(+0.00%)
Aug 08, 2011 0.1100 0.1100 0.1100 0.1100 600 -0.03(-21.43%)
Aug 02, 2011 0.1400 0.1400 0.1400 0.1400 0 +0.04(+40.00%)
Jul 28, 2011 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jul 25, 2011 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jul 21, 2011 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jul 20, 2011 0.1200 0.1200 0.1200 0.1200 13,380 +0.00(+0.00%)
Jul 15, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 14, 2011 0.1200 0.1200 0.1150 0.1200 51,500 +0.00(+0.00%)
Jul 13, 2011 0.1200 0.1200 0.1200 0.1200 1,200 +0.00(+0.00%)
Jul 06, 2011 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jul 05, 2011 0.1300 0.1300 0.1300 0.1300 6,000 +0.01(+8.33%)
Jul 01, 2011 0.1200 0.1200 0.1200 0.1200 3,250 +0.00(+0.00%)
Jun 30, 2011 0.1200 0.1200 0.1200 0.1200 1,998 -0.01(-7.69%)
Jun 29, 2011 0.1300 0.1300 0.1300 0.1300 59,200 +0.00(+0.00%)
Jun 28, 2011 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Jun 27, 2011 0.1300 0.1300 0.1300 0.1300 18,500 +0.01(+7.44%)
Jun 24, 2011 0.1210 0.1210 0.1210 0.1210 8,200 +0.00(+0.00%)
Jun 23, 2011 0.1210 0.1210 0.1210 0.1210 5,000 +0.00(+0.83%)
Jun 22, 2011 0.1200 0.1200 0.1200 0.1200 47,207 +0.00(+0.00%)
Jun 20, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 17, 2011 0.1200 0.1200 0.1200 0.1200 17,952 -0.02(-14.29%)
Jun 16, 2011 0.1400 0.1400 0.1400 0.1400 39,923 +0.00(+0.00%)
Jun 15, 2011 0.1400 0.1500 0.1400 0.1400 31,000 +0.02(+16.67%)
Jun 09, 2011 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 08, 2011 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
Jun 02, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 24, 2011 0.1700 0.1700 0.1600 0.1600 5,625 +0.00(+0.00%)
May 23, 2011 0.1200 0.1650 0.1200 0.1600 24,220 +0.01(+6.67%)
May 20, 2011 0.1750 0.1750 0.1200 0.1500 65,360 +0.00(+0.00%)
May 19, 2011 0.1500 0.1500 0.1500 0.1500 16,680 +0.00(+0.00%)
May 18, 2011 0.1500 0.1500 0.1500 0.1500 9,140 +0.02(+15.38%)
May 13, 2011 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
May 12, 2011 0.1850 0.1850 0.1500 0.1500 75,200 -0.01(-6.25%)
May 11, 2011 0.1550 0.1800 0.1550 0.1600 63,781 +0.00(+0.00%)
May 10, 2011 0.1600 0.1600 0.1600 0.1600 2,700 +0.00(+0.00%)
May 09, 2011 0.1800 0.1800 0.1510 0.1600 109,300 -0.02(-11.11%)
May 06, 2011 0.1710 0.1850 0.1710 0.1800 105,675 +0.01(+5.88%)
May 05, 2011 0.1900 0.1900 0.1700 0.1700 28,725 +0.01(+6.25%)
May 04, 2011 0.1500 0.1700 0.1500 0.1600 43,675 -0.02(-11.11%)
May 03, 2011 0.1830 0.1830 0.1800 0.1800 18,825 -0.01(-2.70%)
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.