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

Lion One Metals Ltd (OP: LOMLF )

0.3800 -0.0067 (-1.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
May 29, 2020 1.145 1.175 1.092 1.110 90,400 +0.00(+0.00%)
May 28, 2020 1.170 1.170 1.100 1.110 67,668 -0.00(-0.39%)
May 27, 2020 1.150 1.150 1.078 1.114 38,347 -0.01(-0.50%)
May 26, 2020 1.150 1.160 1.100 1.120 101,207 -0.02(-1.75%)
May 22, 2020 1.148 1.150 1.090 1.140 201,900 -0.01(-0.87%)
May 21, 2020 1.120 1.150 1.050 1.150 57,563 +0.05(+4.55%)
May 20, 2020 1.240 1.240 1.083 1.100 301,484 -0.02(-1.79%)
May 19, 2020 1.150 1.219 1.105 1.120 220,039 +0.03(+2.75%)
May 18, 2020 1.024 1.130 1.020 1.090 157,544 +0.10(+10.50%)
May 15, 2020 0.9892 1.010 0.9521 0.9864 135,800 +0.04(+3.72%)
May 14, 2020 1.000 1.010 0.9013 0.9510 142,719 -0.05(-4.52%)
May 13, 2020 1.025 1.025 0.9000 0.9960 95,451 -0.00(-0.40%)
May 12, 2020 0.8950 1.020 0.8950 1.000 93,491 +0.10(+11.61%)
May 11, 2020 0.9050 0.9050 0.8677 0.8960 53,561 -0.01(-1.54%)
May 08, 2020 0.9427 0.9427 0.8700 0.9100 97,100 -0.02(-1.64%)
May 07, 2020 0.8983 0.9549 0.8890 0.9252 81,478 +0.05(+5.14%)
May 06, 2020 0.9100 0.9429 0.8800 0.8800 244,342 -0.03(-3.07%)
May 05, 2020 0.9000 0.9200 0.8930 0.9079 70,500 +0.01(+1.44%)
May 04, 2020 0.8471 0.9350 0.8471 0.8950 91,121 +0.01(+1.30%)
May 01, 2020 0.9000 0.9000 0.8510 0.8835 85,900 -0.01(-1.28%)
Apr 30, 2020 0.8700 0.9000 0.8550 0.8950 64,189 +0.03(+2.87%)
Apr 29, 2020 0.8960 0.8998 0.8510 0.8700 95,808 -0.02(-2.25%)
Apr 28, 2020 0.9400 0.9400 0.8866 0.8900 70,233 +0.00(+0.55%)
Apr 27, 2020 0.9420 0.9491 0.8800 0.8851 147,610 -0.04(-4.60%)
Apr 24, 2020 0.9250 0.9388 0.9000 0.9278 208,000 -0.00(-0.04%)
Apr 23, 2020 1.040 1.040 0.8900 0.9282 113,257 +0.01(+0.81%)
Apr 22, 2020 0.9220 0.9360 0.8730 0.9207 99,186 +0.03(+3.04%)
Apr 21, 2020 0.9150 0.9150 0.8400 0.8935 97,929 -0.04(-4.22%)
Apr 20, 2020 0.9539 0.9539 0.9054 0.9329 33,283 -0.01(-1.24%)
Apr 17, 2020 0.9296 0.9500 0.9100 0.9446 76,200 -0.01(-0.88%)
Apr 16, 2020 0.9500 0.9900 0.9184 0.9530 59,763 -0.01(-0.68%)
Apr 15, 2020 0.9700 0.9792 0.9100 0.9595 58,556 -0.05(-5.00%)
Apr 14, 2020 1.125 1.125 1.000 1.010 180,497 -0.03(-2.88%)
Apr 13, 2020 0.9450 1.050 0.8891 1.040 194,726 +0.10(+10.66%)
Apr 09, 2020 0.8752 0.9398 0.8752 0.9398 138,600 +0.06(+7.38%)
Apr 08, 2020 0.8878 0.8897 0.8680 0.8752 12,350 -0.02(-2.68%)
Apr 07, 2020 0.9188 0.9500 0.8834 0.8993 84,157 +0.02(+2.33%)
Apr 06, 2020 0.8850 0.9200 0.8400 0.8788 210,738 +0.01(+1.45%)
Apr 03, 2020 0.8850 0.8850 0.8400 0.8662 64,600 -0.02(-2.67%)
Apr 02, 2020 0.8088 0.8900 0.7800 0.8900 299,145 +0.11(+13.77%)
Apr 01, 2020 0.8240 0.9240 0.7799 0.7823 285,490 -0.06(-6.87%)
Mar 31, 2020 0.7370 0.8480 0.7370 0.8400 73,759 +0.09(+12.31%)
Mar 30, 2020 0.6900 0.8010 0.6900 0.7479 89,239 -0.05(-6.51%)
Mar 27, 2020 0.9131 0.9180 0.7881 0.8000 96,800 -0.12(-13.04%)
Mar 26, 2020 0.9425 0.9900 0.9050 0.9200 170,151 -0.01(-1.25%)
Mar 25, 2020 0.8635 1.000 0.8192 0.9316 192,559 +0.11(+13.61%)
Mar 24, 2020 0.6500 0.9025 0.6400 0.8200 219,134 +0.24(+42.58%)
Mar 23, 2020 0.5420 0.6220 0.5357 0.5751 92,256 +0.05(+9.33%)
Mar 20, 2020 0.6087 0.6100 0.5249 0.5260 113,400 -0.02(-3.66%)
Mar 19, 2020 0.5100 0.5487 0.5001 0.5460 277,270 +0.05(+9.20%)
Mar 18, 2020 0.5530 0.5868 0.4995 0.5000 315,101 -0.02(-3.85%)
Mar 17, 2020 0.5550 0.6688 0.5200 0.5200 315,616 -0.03(-5.45%)
Mar 16, 2020 0.6220 0.6759 0.5451 0.5500 426,263 -0.09(-14.60%)
Mar 13, 2020 0.7128 0.7500 0.6200 0.6440 284,700 -0.06(-8.68%)
Mar 12, 2020 0.7000 0.7500 0.5974 0.7052 318,843 -0.01(-2.06%)
Mar 11, 2020 0.7736 0.8000 0.7163 0.7200 195,372 -0.06(-8.00%)
Mar 10, 2020 0.8500 0.8756 0.7500 0.7826 166,801 -0.05(-5.71%)
Mar 09, 2020 0.9150 0.9150 0.8000 0.8300 117,748 -0.10(-10.75%)
Mar 06, 2020 0.9651 0.9694 0.9300 0.9300 38,400 -0.03(-3.04%)
Mar 05, 2020 0.9595 1.009 0.9251 0.9592 77,081 -0.01(-1.11%)
Mar 04, 2020 0.9700 0.9800 0.9010 0.9700 236,191 +0.02(+2.11%)
Mar 03, 2020 1.020 1.030 0.9325 0.9500 212,995 -0.05(-5.00%)
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.