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 28, 2017 0.0010 0.0010 0.0010 0.0010 50,000 +0.00(+0.00%)
Apr 27, 2017 0.0010 0.0010 0.0010 0.0010 74,679 +0.00(+0.00%)
Apr 25, 2017 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Apr 19, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 13, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 12, 2017 0.0011 0.0011 0.0011 0.0011 100,000 -0.00(-26.67%)
Apr 07, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Apr 06, 2017 0.0010 0.0015 0.0010 0.0015 150,000 +0.00(+51.52%)
Mar 31, 2017 0.0010 0.0010 0.0010 0 -0.00(-17.50%)
Mar 30, 2017 0.0012 0.0012 0.0012 0.0012 104,500 +0.00(+0.00%)
Mar 28, 2017 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Mar 27, 2017 0.0016 0.0018 0.0012 0.0018 130,715 +0.00(+12.50%)
Mar 24, 2017 0.0014 0.0016 0.0014 0.0016 121,201 +0.00(+60.00%)
Mar 23, 2017 0.0010 0.0010 0.0010 0.0010 90,000 -0.00(-9.09%)
Mar 22, 2017 0.0011 0.0011 0.0011 0.0011 40,000 +0.00(+0.00%)
Mar 21, 2017 0.0012 0.0014 0.0011 0.0011 737,000 -0.00(-26.67%)
Mar 20, 2017 0.0017 0.0017 0.0015 0.0015 600,929 -0.00(-11.76%)
Mar 17, 2017 0.0016 0.0053 0.0015 0.0017 7,410,829 +0.00(+30.77%)
Mar 14, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 10, 2017 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Mar 06, 2017 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Feb 28, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 27, 2017 0.0010 0.0010 0.0010 0.0010 565,000 +0.00(+0.00%)
Feb 23, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 21, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 17, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 14, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 08, 2017 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Feb 07, 2017 0.0013 0.0013 0.0013 0.0013 299,000 +0.00(+0.00%)
Feb 06, 2017 0.0013 0.0013 0.0013 0.0013 30,000 +0.00(+39.78%)
Jan 24, 2017 0.0009 0.0009 0.0009 0 -0.00(-7.00%)
Jan 23, 2017 0.0010 0.0010 0.0010 0.0010 45,000 -0.00(-16.67%)
Jan 18, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 17, 2017 0.0010 0.0012 0.0010 0.0012 328,097 +0.00(+9.09%)
Jan 11, 2017 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Jan 10, 2017 0.0010 0.0010 0.0009 0.0010 524,739 -0.00(-3.85%)
Jan 09, 2017 0.0010 0.0010 0.0010 0.0010 181,428 -0.00(-25.71%)
Jan 06, 2017 0.0010 0.0014 0.0010 0.0014 1,595,478 +0.00(+55.56%)
Dec 30, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 29, 2016 0.0006 0.0009 0.0006 0.0009 131,200 +0.00(+0.00%)
Dec 27, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 23, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 20, 2016 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Dec 19, 2016 0.0012 0.0012 0.0011 0.0011 21,000 +0.00(+0.00%)
Dec 16, 2016 0.0008 0.0011 0.0008 0.0011 1,744,200 +0.00(+57.14%)
Dec 15, 2016 0.0008 0.0009 0.0005 0.0007 9,628,842 -0.00(-12.50%)
Dec 12, 2016 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Dec 08, 2016 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Dec 07, 2016 0.0009 0.0009 0.0009 0.0009 205,000 +0.00(+0.00%)
Dec 02, 2016 0.0009 0.0009 0.0009 74 +0.00(+12.50%)
Nov 30, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 29, 2016 0.0010 0.0010 0.0008 0.0008 2,302,806 -0.00(-27.27%)
Nov 28, 2016 0.0012 0.0012 0.0011 0.0011 1,011,792 -0.00(-8.33%)
Nov 25, 2016 0.0012 0.0012 0.0012 0.0012 110,000 +0.00(+0.00%)
Nov 23, 2016 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Nov 18, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 16, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 14, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 10, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 09, 2016 0.0015 0.0015 0.0011 0.0011 500,000 -0.00(-35.29%)
Nov 03, 2016 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Oct 26, 2016 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Oct 20, 2016 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Oct 19, 2016 0.0018 0.0018 0.0018 0.0018 29,000 -0.00(-10.00%)
Oct 18, 2016 0.0021 0.0021 0.0020 0.0020 115,000 +0.00(+0.00%)
Oct 14, 2016 0.0020 0.0020 0.0020 0 -0.00(-50.00%)
Oct 07, 2016 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Oct 06, 2016 0.0035 0.0035 0.0035 0.0035 50,500 +0.00(+78.57%)
Oct 05, 2016 0.0017 0.0020 0.0017 0.0020 304,096 +0.00(+15.29%)
Oct 03, 2016 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Sep 30, 2016 0.0020 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 29, 2016 0.0020 0.0020 0.0020 0.0020 100 +0.00(+0.00%)
Sep 28, 2016 0.0030 0.0030 0.0015 0.0020 1,257,442 -0.00(-33.33%)
Sep 27, 2016 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 23, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 22, 2016 0.0030 0.0030 0.0030 0.0030 15,000 -0.00(-33.33%)
Sep 16, 2016 0.0045 0.0045 0.0045 0 +0.00(+50.00%)
Sep 09, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 08, 2016 0.0039 0.0039 0.0030 0.0030 52,692 -0.00(-14.29%)
Sep 07, 2016 0.0035 0.0035 0.0035 0.0035 6,275 +0.00(+16.67%)
Aug 30, 2016 0.0030 0.0030 0.0030 0 -0.00(-2.60%)
Aug 25, 2016 0.0031 0.0031 0.0031 0 +0.00(+40.00%)
Aug 24, 2016 0.0022 0.0022 0.0022 0.0022 11,000 +0.00(+0.00%)
Aug 22, 2016 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Aug 19, 2016 0.0022 0.0024 0.0022 0.0022 110,750 +0.00(+0.00%)
Aug 18, 2016 0.0030 0.0030 0.0022 0.0022 135,800 +0.00(+0.00%)
Aug 17, 2016 0.0022 0.0022 0.0022 0.0022 74,083 -0.00(-45.00%)
Aug 16, 2016 0.0040 0.0040 0.0040 0.0040 15,000 +0.00(+0.00%)
Aug 12, 2016 0.0040 0.0040 0.0040 0 -0.00(-8.05%)
Aug 11, 2016 0.0043 0.0043 0.0043 0.0043 25,000 +0.00(+11.54%)
Aug 08, 2016 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Aug 05, 2016 0.0039 0.0039 0.0039 0.0039 4,553 +0.00(+1.30%)
Jul 29, 2016 0.0039 0.0039 0.0039 0 +0.00(+28.33%)
Jul 28, 2016 0.0027 0.0030 0.0022 0.0030 279,945 +0.00(+50.00%)
Jul 22, 2016 0.0020 0.0020 0.0020 0 -0.00(-58.33%)
Jul 21, 2016 0.0048 0.0048 0.0048 0.0048 40,000 +0.00(+92.00%)
Jul 19, 2016 0.0025 0.0025 0.0025 0 -0.00(-48.98%)
Jul 15, 2016 0.0049 0.0049 0.0049 0 +0.00(+96.00%)
Jul 05, 2016 0.0050 0.0050 0.0025 0.0025 6,500 -0.00(-56.14%)
Jun 28, 2016 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Jun 27, 2016 0.0045 0.0057 0.0040 0.0057 100,337 +0.00(+35.39%)
Jun 24, 2016 0.0044 0.0044 0.0042 0.0042 29,663 +0.00(+68.40%)
Jun 22, 2016 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Jun 21, 2016 0.0029 0.0029 0.0026 0.0026 70,000 -0.00(-50.85%)
Jun 20, 2016 0.0056 0.0056 0.0053 0.0053 50,000 +0.00(+111.60%)
Jun 17, 2016 0.0030 0.0030 0.0025 0.0025 50,064 +0.00(+0.00%)
Jun 16, 2016 0.0051 0.0051 0.0025 0.0025 286,100 -0.00(-57.63%)
Jun 15, 2016 0.0051 0.0059 0.0051 0.0059 5,337 +0.00(+15.69%)
Jun 13, 2016 0.0051 0.0051 0.0051 0 -0.00(-15.00%)
Jun 08, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jun 06, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jun 03, 2016 0.0060 0.0060 0.0059 0.0060 150,000 +0.00(+17.65%)
Jun 02, 2016 0.0051 0.0051 0.0051 0.0051 35,000 +0.00(+24.39%)
Jun 01, 2016 0.0041 0.0041 0.0041 0.0041 1,500 -0.00(-36.92%)
May 26, 2016 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
May 25, 2016 0.0050 0.0065 0.0041 0.0065 60,000 +0.00(+27.45%)
May 20, 2016 0.0051 0.0051 0.0051 0 -0.00(-36.25%)
May 17, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
May 16, 2016 0.0080 0.0080 0.0080 0.0080 36,300 +0.00(+0.00%)
May 11, 2016 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
May 09, 2016 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
May 04, 2016 0.0080 0.0080 0.0080 0 -0.00(-1.23%)
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.