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

Lion One Metals Ltd (OP: LOMLF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 10, 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 (%)
Mar 28, 2013 0.5729 0.5729 0.5729 0.5729 0 +0.01(+1.22%)
Mar 26, 2013 0.5660 0.5660 0.5660 0 +0.06(+11.15%)
Mar 25, 2013 0.5092 0.5092 0.5092 0.5092 2,000 +0.02(+4.71%)
Mar 22, 2013 0.5140 0.5330 0.4863 0.4863 29,500 -0.11(-19.08%)
Mar 21, 2013 0.6010 0.6010 0.6010 0.6010 425 -0.02(-2.83%)
Mar 19, 2013 0.6185 0.6185 0.6185 0 +0.00(+0.73%)
Mar 15, 2013 0.6140 0.6140 0.6140 0 +0.02(+2.50%)
Mar 05, 2013 0.5990 0.5990 0.5990 0 -0.02(-2.60%)
Mar 04, 2013 0.6150 0.6150 0.6150 0.6150 5,000 -0.09(-12.53%)
Feb 28, 2013 0.7031 0.7031 0.7031 0 -0.00(-0.55%)
Feb 27, 2013 0.7070 0.7070 0.7070 0.7070 100 +0.03(+4.28%)
Feb 26, 2013 0.6780 0.6780 0.6780 0.6780 5,000 +0.01(+1.01%)
Feb 22, 2013 0.6803 0.6803 0.6670 0.6712 3,000 -0.04(-5.06%)
Feb 21, 2013 0.7070 0.7070 0.7070 0.7070 1,000 -0.05(-6.11%)
Feb 20, 2013 0.7400 0.7530 0.7400 0.7530 3,000 +0.03(+3.86%)
Feb 19, 2013 0.7260 0.7260 0.7250 0.7250 3,453 -0.06(-7.17%)
Feb 15, 2013 0.7810 0.7810 0.7810 0.7810 3,000 +0.05(+6.52%)
Feb 14, 2013 0.7431 0.7431 0.7332 0.7332 5,000 -0.02(-2.24%)
Feb 13, 2013 0.7500 0.7500 0.7500 0.7500 4,000 +0.02(+2.32%)
Feb 12, 2013 0.7330 0.7330 0.7330 0.7330 1,000 -0.02(-2.27%)
Feb 11, 2013 0.7445 0.7500 0.7445 0.7500 8,500 +0.00(+0.00%)
Feb 08, 2013 0.7500 0.7500 0.7500 0.7500 1,200 -0.04(-4.51%)
Feb 07, 2013 0.7854 0.7854 0.7854 0.7854 3,000 +0.01(+1.39%)
Feb 06, 2013 0.7746 0.7746 0.7746 0.7746 11,000 +0.03(+3.53%)
Feb 04, 2013 0.7482 0.7482 0.7482 0.7482 800 -0.03(-3.71%)
Feb 01, 2013 0.7728 0.7770 0.7728 0.7770 2,398 +0.01(+1.17%)
Jan 31, 2013 0.7680 0.7700 0.7680 0.7680 6,000 -0.03(-4.04%)
Jan 30, 2013 0.8007 0.8007 0.8003 0.8003 2,000 +0.00(+0.04%)
Jan 28, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.01(+1.65%)
Jan 25, 2013 0.7870 0.7870 0.7870 0.7870 500 -0.01(-1.63%)
Jan 24, 2013 0.8000 0.8000 0.8000 0.8000 1,000 -0.05(-6.10%)
Jan 23, 2013 0.8520 0.8520 0.8520 0.8520 2,000 +0.03(+3.65%)
Jan 18, 2013 0.8220 0.8220 0.8220 0 -0.02(-2.76%)
Jan 17, 2013 0.8270 0.8453 0.8270 0.8453 17,400 +0.04(+4.36%)
Jan 16, 2013 0.8100 0.8100 0.8100 0.8100 965 -0.04(-4.48%)
Jan 15, 2013 0.8480 0.8480 0.8480 0.8480 3,000 +0.06(+7.33%)
Jan 12, 2013 0.7901 0.7901 0.7901 0 +0.00(+0.00%)
Jan 11, 2013 0.7901 0.7901 0.7901 0.7901 2,000 -0.04(-5.38%)
Jan 08, 2013 0.8350 0.8350 0.8350 0 -0.04(-4.46%)
Jan 07, 2013 0.8740 0.8740 0.8740 0.8740 1,200 +0.03(+3.31%)
Jan 04, 2013 0.8186 0.8460 0.8186 0.8460 300 -0.06(-6.34%)
Jan 03, 2013 0.9033 0.9033 0.9033 0.9033 2,000 -0.02(-1.82%)
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.