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 (%)
Aug 31, 2021 0.8500 0.8600 0.8100 0.8429 114,709 -0.02(-2.76%)
Aug 30, 2021 0.8818 0.8900 0.8571 0.8668 14,241 -0.02(-1.81%)
Aug 27, 2021 0.8617 0.8828 0.8480 0.8828 63,353 +0.03(+3.25%)
Aug 26, 2021 0.8575 0.8597 0.8526 0.8550 7,400 +0.00(+0.00%)
Aug 25, 2021 0.8520 0.8601 0.8480 0.8550 16,440 -0.00(-0.55%)
Aug 24, 2021 0.8480 0.8634 0.8480 0.8597 55,440 +0.00(+0.40%)
Aug 23, 2021 0.8033 0.8563 0.8033 0.8563 35,944 +0.05(+5.72%)
Aug 20, 2021 0.8128 0.8165 0.7972 0.8100 34,950 +0.01(+0.62%)
Aug 19, 2021 0.8248 0.8400 0.8050 0.8050 89,270 -0.02(-2.42%)
Aug 18, 2021 0.8090 0.8500 0.8090 0.8250 111,590 -0.03(-3.06%)
Aug 17, 2021 0.8555 0.8700 0.8400 0.8510 107,535 -0.03(-3.34%)
Aug 16, 2021 0.9118 0.9118 0.8551 0.8804 95,623 -0.04(-3.94%)
Aug 13, 2021 0.8997 0.9165 0.8900 0.9165 11,755 +0.03(+2.98%)
Aug 12, 2021 0.9100 0.9100 0.8900 0.8900 7,826 -0.01(-1.17%)
Aug 11, 2021 0.9100 0.9230 0.9005 0.9005 32,411 -0.01(-1.05%)
Aug 10, 2021 0.8939 0.9208 0.8939 0.9101 30,330 +0.00(+0.45%)
Aug 09, 2021 0.9450 0.9507 0.9000 0.9060 75,501 -0.05(-5.15%)
Aug 06, 2021 0.9690 0.9690 0.9060 0.9552 101,913 -0.01(-1.52%)
Aug 05, 2021 0.9652 0.9717 0.9600 0.9699 45,989 +0.01(+1.41%)
Aug 04, 2021 0.9761 0.9792 0.9500 0.9564 129,224 -0.03(-3.49%)
Aug 03, 2021 1.010 1.010 0.9747 0.9910 51,762 -0.06(-5.62%)
Aug 02, 2021 1.035 1.060 1.010 1.050 9,532 +0.04(+3.97%)
Jul 30, 2021 1.019 1.019 0.9950 1.010 36,553 -0.00(-0.01%)
Jul 29, 2021 1.040 1.040 0.9837 1.010 93,376 +0.02(+2.43%)
Jul 28, 2021 0.9600 0.9860 0.9513 0.9860 129,629 +0.05(+4.89%)
Jul 27, 2021 0.9310 0.9502 0.9103 0.9400 45,915 -0.01(-1.06%)
Jul 26, 2021 0.8300 0.9532 0.8216 0.9501 181,639 +0.09(+10.41%)
Jul 23, 2021 0.8685 0.8790 0.8300 0.8605 47,428 -0.04(-4.13%)
Jul 22, 2021 0.8891 0.8976 0.8858 0.8976 11,900 +0.02(+2.16%)
Jul 21, 2021 0.9595 0.9595 0.8276 0.8786 46,847 -0.03(-2.83%)
Jul 20, 2021 0.8440 0.9147 0.8187 0.9042 119,569 +0.09(+11.63%)
Jul 19, 2021 0.8270 0.8494 0.8000 0.8100 149,365 -0.03(-3.57%)
Jul 16, 2021 0.9548 0.9548 0.8356 0.8400 67,570 -0.10(-10.94%)
Jul 15, 2021 0.8845 0.9850 0.8845 0.9432 44,553 +0.02(+1.73%)
Jul 14, 2021 0.8978 0.9321 0.8973 0.9272 23,527 +0.02(+2.00%)
Jul 13, 2021 0.9277 0.9277 0.8812 0.9090 16,140 -0.03(-2.78%)
Jul 12, 2021 0.8980 0.9650 0.8480 0.9350 173,429 +0.04(+3.89%)
Jul 09, 2021 0.9100 0.9600 0.8900 0.9000 94,494 -0.04(-4.13%)
Jul 08, 2021 0.9966 0.9966 0.9366 0.9388 92,817 -0.04(-4.20%)
Jul 07, 2021 0.9288 0.9920 0.9288 0.9800 87,202 +0.03(+3.16%)
Jul 06, 2021 1.003 1.003 0.9170 0.9500 39,128 +0.03(+3.01%)
Jul 02, 2021 1.000 1.030 0.9222 0.9222 49,011 -0.08(-7.78%)
Jul 01, 2021 0.9900 1.010 0.9800 1.000 46,018 +0.05(+5.26%)
Jun 30, 2021 0.8620 0.9999 0.8266 0.9500 206,647 +0.13(+16.15%)
Jun 29, 2021 0.8500 0.8610 0.8100 0.8179 133,427 -0.04(-4.90%)
Jun 28, 2021 0.8941 0.9038 0.8400 0.8600 104,463 -0.03(-3.63%)
Jun 25, 2021 0.8360 0.9205 0.8360 0.8924 138,064 +0.03(+3.77%)
Jun 24, 2021 0.8745 0.8900 0.8480 0.8600 115,053 -0.01(-1.15%)
Jun 23, 2021 0.9150 0.9150 0.8700 0.8700 124,952 -0.04(-4.46%)
Jun 22, 2021 0.9200 0.9225 0.9026 0.9106 28,831 -0.01(-0.73%)
Jun 21, 2021 0.9100 0.9213 0.8650 0.9173 118,251 +0.01(+0.80%)
Jun 18, 2021 0.9223 0.9447 0.9055 0.9100 25,317 -0.01(-1.09%)
Jun 17, 2021 0.9390 0.9499 0.9074 0.9200 136,645 -0.03(-3.16%)
Jun 16, 2021 0.9720 0.9727 0.9400 0.9500 129,943 -0.01(-1.04%)
Jun 15, 2021 0.9599 0.9739 0.9510 0.9600 48,144 -0.00(-0.06%)
Jun 14, 2021 0.9762 0.9891 0.9600 0.9606 41,735 -0.01(-0.93%)
Jun 11, 2021 0.9877 0.9877 0.9600 0.9696 35,441 -0.03(-2.81%)
Jun 10, 2021 0.9699 1.022 0.9667 0.9976 132,130 +0.03(+2.85%)
Jun 09, 2021 0.9699 0.9751 0.9500 0.9700 93,222 +0.00(+0.00%)
Jun 08, 2021 0.9667 0.9708 0.9440 0.9700 647,858 +0.00(+0.41%)
Jun 07, 2021 0.9891 1.000 0.9601 0.9660 324,163 -0.01(-1.43%)
Jun 04, 2021 1.000 1.020 0.9600 0.9800 128,453 -0.02(-2.00%)
Jun 03, 2021 1.030 1.049 0.9977 1.000 112,826 -0.03(-2.95%)
Jun 02, 2021 1.080 1.080 1.010 1.030 70,654 -0.03(-2.79%)
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.