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

Lion One Metals Ltd (OP: LOMLF )

0.3700 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 31, 2022 0.9620 0.9688 0.9453 0.9500 47,523 -0.03(-3.26%)
Mar 30, 2022 1.030 1.030 0.9451 0.9820 100,270 -0.02(-1.80%)
Mar 29, 2022 1.000 1.020 0.9900 1.000 78,104 +0.01(+1.01%)
Mar 28, 2022 1.020 1.030 0.9843 0.9900 100,875 -0.05(-4.59%)
Mar 25, 2022 1.010 1.038 0.9775 1.038 81,519 +0.04(+4.43%)
Mar 24, 2022 0.9600 1.020 0.9500 0.9936 128,972 +0.05(+5.42%)
Mar 23, 2022 0.9497 0.9835 0.9170 0.9425 101,267 +0.00(+0.04%)
Mar 22, 2022 0.9065 0.9494 0.9056 0.9421 29,411 +0.04(+4.10%)
Mar 21, 2022 0.9123 0.9138 0.8950 0.9050 68,332 +0.00(+0.53%)
Mar 18, 2022 0.9121 0.9200 0.8950 0.9002 100,871 -0.02(-1.80%)
Mar 17, 2022 0.9031 0.9212 0.8962 0.9167 88,055 +0.02(+1.86%)
Mar 16, 2022 0.9000 0.9181 0.9000 0.9000 36,646 -0.00(-0.11%)
Mar 15, 2022 0.9162 0.9178 0.8778 0.9010 90,137 -0.02(-2.07%)
Mar 14, 2022 0.9500 0.9660 0.9200 0.9200 112,092 -0.03(-3.36%)
Mar 11, 2022 0.9443 0.9685 0.9443 0.9520 84,495 +0.00(+0.37%)
Mar 10, 2022 0.9633 0.9764 0.9484 0.9485 44,860 -0.00(-0.47%)
Mar 09, 2022 0.9614 0.9614 0.9400 0.9530 96,628 +0.00(+0.32%)
Mar 08, 2022 0.9692 0.9994 0.9500 0.9500 153,144 -0.02(-2.06%)
Mar 07, 2022 0.9600 0.9900 0.9475 0.9700 128,178 +0.01(+1.20%)
Mar 04, 2022 0.9860 0.9963 0.9490 0.9585 181,139 -0.05(-5.03%)
Mar 03, 2022 1.000 1.010 0.9800 1.009 73,529 +0.01(+1.36%)
Mar 02, 2022 1.010 1.040 0.9763 0.9958 109,785 +0.02(+1.57%)
Mar 01, 2022 0.9510 0.9860 0.9452 0.9804 51,124 +0.03(+3.20%)
Feb 28, 2022 0.9949 0.9949 0.9300 0.9500 71,413 -0.00(-0.03%)
Feb 25, 2022 0.9440 0.9725 0.9442 0.9503 81,177 -0.03(-3.03%)
Feb 24, 2022 1.040 1.050 0.9774 0.9800 124,830 -0.02(-1.71%)
Feb 23, 2022 1.020 1.029 0.9800 0.9970 184,169 +0.02(+2.42%)
Feb 22, 2022 0.9636 0.9800 0.9189 0.9734 116,041 +0.03(+3.47%)
Feb 18, 2022 0.9408 0 +0.01(+1.36%)
Feb 17, 2022 0.9480 0.9547 0.9282 0.9282 101,445 +0.00(+0.16%)
Feb 16, 2022 0.9224 0.9500 0.9081 0.9267 87,013 +0.03(+3.54%)
Feb 15, 2022 0.9075 0.9155 0.8900 0.8950 103,434 -0.01(-0.56%)
Feb 14, 2022 0.8826 0.9433 0.8826 0.9000 117,496 +0.01(+0.94%)
Feb 11, 2022 0.8699 0.9040 0.8699 0.8916 79,398 -0.01(-0.93%)
Feb 10, 2022 0.9335 0.9890 0.8900 0.9000 88,538 -0.02(-2.02%)
Feb 09, 2022 0.8943 0.9300 0.8943 0.9186 84,596 +0.03(+3.87%)
Feb 08, 2022 0.8970 0.8970 0.8500 0.8844 121,070 +0.03(+2.96%)
Feb 07, 2022 0.8593 0.8800 0.8500 0.8590 61,860 +0.01(+1.06%)
Feb 04, 2022 0.8351 0.8503 0.8300 0.8500 60,283 +0.02(+2.41%)
Feb 03, 2022 0.8400 0.8230 0.8300 41,034 -0.01(-1.45%)
Feb 02, 2022 0.8308 0.8461 0.8225 0.8422 38,811 +0.00(+0.39%)
Feb 01, 2022 0.8400 0.8531 0.8300 0.8389 41,100 -0.00(-0.13%)
Jan 31, 2022 0.7850 0.8672 0.7850 0.8400 143,130 +0.04(+5.00%)
Jan 28, 2022 0.8200 0.8338 0.7954 0.8000 125,916 -0.02(-2.32%)
Jan 27, 2022 0.8673 0.8677 0.8000 0.8190 51,064 -0.05(-5.44%)
Jan 26, 2022 0.8553 0.9257 0.8548 0.8661 116,911 +0.02(+1.89%)
Jan 25, 2022 0.8198 0.8557 0.8198 0.8500 191,505 +0.06(+7.39%)
Jan 24, 2022 0.8190 0.8500 0.7775 0.7915 52,241 -0.02(-2.28%)
Jan 21, 2022 0.8284 0.8625 0.8087 0.8100 39,941 -0.02(-2.41%)
Jan 20, 2022 0.8674 0.8674 0.8300 0.8300 74,386 -0.05(-5.45%)
Jan 19, 2022 0.8131 0.8778 0.8000 0.8778 109,924 +0.07(+8.18%)
Jan 18, 2022 0.8169 0.8360 0.8000 0.8114 70,500 -0.02(-2.48%)
Jan 14, 2022 0.8320 0 -0.01(-0.83%)
Jan 13, 2022 0.8480 0.8766 0.8377 0.8390 57,047 -0.00(-0.12%)
Jan 12, 2022 0.8347 0.8400 0.8200 0.8400 46,953 +0.04(+4.61%)
Jan 11, 2022 0.8130 0.8287 0.8030 0.8030 20,320 +0.00(+0.38%)
Jan 10, 2022 0.8000 0.8100 0.7940 0.8000 15,693 -0.01(-0.62%)
Jan 07, 2022 0.7700 0.8198 0.7700 0.8050 42,899 -0.01(-1.11%)
Jan 06, 2022 0.8100 0.8150 0.7945 0.8140 76,213 -0.00(-0.12%)
Jan 05, 2022 0.8339 0.8499 0.8100 0.8150 94,963 -0.03(-3.89%)
Jan 04, 2022 0.8629 0.8629 0.8300 0.8480 15,529 -0.00(-0.24%)
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.