Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion One Metals Ltd (OP: LOMLF )

0.4223 +0.0198 (+4.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 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 (%)
Jan 27, 2015 0.2269 0.2269 0.2269 0 +0.02(+7.43%)
Jan 26, 2015 0.2221 0.2221 0.2081 0.2112 22,950 -0.00(-1.77%)
Jan 23, 2015 0.2300 0.2300 0.1899 0.2150 21,100 -0.02(-6.52%)
Jan 22, 2015 0.2200 0.2300 0.2200 0.2300 14,500 +0.03(+14.43%)
Jan 21, 2015 0.2092 0.2133 0.2010 0.2010 33,739 -0.00(-1.95%)
Jan 20, 2015 0.2202 0.2202 0.2050 0.2050 6,600 -0.02(-6.82%)
Jan 15, 2015 0.2200 0.2200 0.2200 0 +0.02(+7.95%)
Jan 12, 2015 0.2038 0.2038 0.2038 0 -0.00(-1.88%)
Jan 07, 2015 0.2077 0.2077 0.2077 0 +0.03(+14.75%)
Jan 06, 2015 0.2012 0.2012 0.1810 0.1810 11,500 -0.02(-10.40%)
Jan 05, 2015 0.2160 0.2160 0.1950 0.2020 6,487 +0.03(+15.43%)
Dec 31, 2014 0.1750 0.1750 0.1750 0 -0.02(-8.71%)
Dec 30, 2014 0.1917 0.1917 0.1917 0.1917 5,000 +0.01(+4.18%)
Dec 29, 2014 0.1840 0.1840 0.1840 0.1840 1,000 +0.00(+2.22%)
Dec 26, 2014 0.2200 0.2200 0.1800 0.1800 31,785 -0.03(-13.46%)
Dec 23, 2014 0.2080 0.2080 0.2080 0 +0.02(+8.50%)
Dec 18, 2014 0.1917 0.1917 0.1917 0 +0.00(+0.26%)
Dec 17, 2014 0.1687 0.1920 0.1677 0.1912 16,867 -0.04(-17.05%)
Dec 15, 2014 0.2340 0.2340 0.2305 0.2305 9,500 -0.00(-0.99%)
Dec 11, 2014 0.2328 0.2328 0.2328 0 -0.02(-8.35%)
Dec 09, 2014 0.2540 0.2540 0.2540 0 +0.01(+2.92%)
Dec 08, 2014 0.2468 0.2468 0.2468 0.2468 2,000 -0.03(-9.76%)
Dec 05, 2014 0.2733 0.2735 0.2733 0.2735 3,500 +0.04(+15.89%)
Nov 20, 2014 0.2360 0.2360 0.2360 0 +0.01(+5.36%)
Nov 19, 2014 0.2355 0.2355 0.2240 0.2240 10,000 +0.01(+2.47%)
Nov 18, 2014 0.2230 0.2230 0.2186 0.2186 5,000 +0.01(+4.14%)
Nov 12, 2014 0.2099 0.2099 0.2099 0 +0.01(+3.40%)
Nov 11, 2014 0.2030 0.2030 0.2030 0.2030 10,000 -0.02(-10.41%)
Nov 10, 2014 0.2269 0.2269 0.2266 0.2266 2,500 +0.02(+10.00%)
Nov 07, 2014 0.2184 0.2184 0.2000 0.2060 12,050 +0.01(+3.10%)
Nov 05, 2014 0.1998 0.1998 0.1998 4 -0.02(-10.96%)
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.