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

Lion One Metals Ltd (OP: LOMLF )

0.3900 -0.0323 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2017 0.5362 0.5903 0.5362 0.5794 4,790 +0.00(+0.64%)
Aug 30, 2017 0.6000 0.6000 0.5273 0.5757 3,580 -0.01(-1.57%)
Aug 29, 2017 0.6213 0.6213 0.5770 0.5849 9,800 -0.00(-0.73%)
Aug 28, 2017 0.5700 0.5892 0.5177 0.5892 20,500 +0.05(+9.11%)
Aug 25, 2017 0.5500 0.5500 0.5400 0.5400 10,000 +0.03(+5.88%)
Aug 24, 2017 0.5849 0.5849 0.5000 0.5100 99,550 -0.09(-15.00%)
Aug 22, 2017 0.6000 0.6000 0.6000 0 +0.09(+18.65%)
Aug 18, 2017 0.5057 0.5057 0.5057 0 +0.00(+0.48%)
Aug 17, 2017 0.5033 0.5033 0.5033 0.5033 4,000 -0.00(-0.04%)
Aug 16, 2017 0.4979 0.5035 0.4979 0.5035 7,000 +0.00(+0.70%)
Aug 15, 2017 0.5000 0.5000 0.5000 0.5000 2,000 -0.00(-0.12%)
Aug 14, 2017 0.5049 0.5006 0.5006 0.5006 1,500 +0.00(+0.12%)
Aug 11, 2017 0.5000 0.5000 0.5000 0.5000 200 -0.00(-0.04%)
Aug 10, 2017 0.4680 0.5003 0.4680 0.5002 15,000 +0.03(+6.40%)
Aug 08, 2017 0.4701 0.4701 0.4701 0 -0.01(-2.47%)
Aug 07, 2017 0.4820 0.4820 0.4820 0.4820 4,000 -0.02(-3.91%)
Aug 04, 2017 0.4693 0.5016 0.4600 0.5016 1,700 -0.02(-4.37%)
Jul 28, 2017 0.5245 0.5245 0.5245 0 +0.05(+10.30%)
Jul 27, 2017 0.4700 0.4770 0.4600 0.4755 21,000 +0.01(+2.61%)
Jul 26, 2017 0.4848 0.4849 0.4610 0.4634 61,000 -0.01(-3.05%)
Jul 17, 2017 0.4780 0.4780 0.4780 0 -0.01(-2.45%)
Jul 14, 2017 0.4862 0.4900 0.4862 0.4900 2,000 -0.02(-3.33%)
Jul 12, 2017 0.5069 0.5069 0.5069 0 +0.05(+11.90%)
Jul 10, 2017 0.4530 0.4530 0.4530 0 +0.01(+2.23%)
Jul 05, 2017 0.4431 0.4431 0.4431 0 +0.02(+3.53%)
Jul 03, 2017 0.4280 0.4280 0.4280 0.4280 6,850 -0.02(-4.89%)
Jun 29, 2017 0.4500 0.4500 0.4500 0 -0.01(-1.62%)
Jun 28, 2017 0.4569 0.4723 0.4454 0.4574 49,400 -0.01(-1.80%)
Jun 27, 2017 0.4400 0.4823 0.4400 0.4658 51,000 +0.02(+5.27%)
Jun 22, 2017 0.4425 0.4425 0.4425 0 -0.05(-9.69%)
Jun 21, 2017 0.4908 0.4908 0.4900 0.4900 20,100 +0.02(+3.77%)
Jun 20, 2017 0.4768 0.4900 0.4711 0.4722 32,650 +0.02(+4.93%)
Jun 19, 2017 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Jun 16, 2017 0.4400 0.4550 0.4335 0.4400 40,008 -0.02(-3.32%)
Jun 15, 2017 0.4626 0.4626 0.4551 0.4551 3,000 -0.02(-3.54%)
Jun 14, 2017 0.4668 0.4793 0.4668 0.4718 5,545 +0.01(+1.44%)
Jun 12, 2017 0.4651 0.4651 0.4651 0 -0.03(-5.53%)
Jun 09, 2017 0.4923 0.4923 0.4923 0.4923 13,000 -0.03(-5.33%)
Jun 08, 2017 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.78%)
Jun 06, 2017 0.5160 0.5160 0.5160 0 +0.01(+1.18%)
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.