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

Lion One Metals Ltd (OP: LOMLF )

0.3700 -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 (%)
Jan 26, 2016 0.2647 0.2647 0.2647 0 +0.01(+3.36%)
Jan 22, 2016 0.2561 0.2561 0.2561 0 +0.02(+9.77%)
Jan 20, 2016 0.2333 0.2333 0.2333 0 -0.00(-0.13%)
Jan 19, 2016 0.2586 0.2586 0.2336 0.2336 84,330 -0.03(-12.31%)
Jan 15, 2016 0.2664 0.2664 0.2664 0 +0.01(+4.47%)
Jan 14, 2016 0.2550 0.2598 0.2550 0.2550 5,175 -0.02(-7.61%)
Jan 13, 2016 0.2442 0.2760 0.2442 0.2760 13,400 +0.04(+15.00%)
Jan 12, 2016 0.2456 0.2456 0.2400 0.2400 48,000 -0.04(-14.07%)
Jan 11, 2016 0.2657 0.2793 0.2657 0.2793 5,000 +0.01(+3.44%)
Jan 07, 2016 0.2700 0.2700 0.2700 0 +0.01(+5.47%)
Jan 06, 2016 0.2560 0.2560 0.2560 0.2560 21,000 -0.00(-1.42%)
Jan 05, 2016 0.2597 0.2597 0.2597 0.2597 2,500 +0.02(+9.21%)
Dec 31, 2015 0.2378 0.2378 0.2378 0 -0.01(-2.82%)
Dec 30, 2015 0.2447 0.2447 0.2447 0.2447 4,797 +0.00(+0.00%)
Dec 29, 2015 0.2480 0.2480 0.2447 0.2447 6,800 -0.00(-0.57%)
Dec 28, 2015 0.2461 0.2461 0.2461 0.2461 10,000 -0.01(-4.54%)
Dec 23, 2015 0.2578 0.2578 0.2578 0 +0.00(+0.70%)
Dec 21, 2015 0.2560 0.2560 0.2560 0 +0.01(+4.49%)
Dec 18, 2015 0.2450 0.2450 0.2450 0.2450 202 -0.00(-1.09%)
Dec 17, 2015 0.2477 0.2477 0.2477 0.2477 1,800 -0.00(-1.35%)
Dec 16, 2015 0.2511 0.2511 0.2511 0.2511 2,500 -0.02(-8.69%)
Dec 11, 2015 0.2750 0.2750 0.2750 60 +0.00(+0.00%)
Dec 08, 2015 0.2750 0.2750 0.2750 0 +0.01(+1.97%)
Dec 07, 2015 0.2494 0.2697 0.2494 0.2697 3,000 +0.02(+8.88%)
Dec 02, 2015 0.2477 0.2477 0.2477 0 -0.03(-11.60%)
Nov 30, 2015 0.2802 0.2802 0.2802 0 -0.01(-1.96%)
Nov 27, 2015 0.2700 0.2858 0.2489 0.2858 14,500 +0.05(+19.08%)
Nov 25, 2015 0.2400 0.2400 0.2400 0 -0.02(-6.61%)
Nov 17, 2015 0.2570 0.2570 0.2570 0 -0.02(-8.08%)
Nov 13, 2015 0.2796 0.2796 0.2796 0 +0.01(+2.12%)
Nov 12, 2015 0.2688 0.2738 0.2688 0.2738 7,057 +0.03(+10.99%)
Nov 11, 2015 0.2467 0.2467 0.2467 0.2467 4,000 -0.01(-3.18%)
Nov 10, 2015 0.2548 0.2548 0.2548 0.2548 2,500 -0.02(-7.35%)
Nov 05, 2015 0.2750 0.2750 0.2750 0 +0.01(+5.28%)
Nov 03, 2015 0.2612 0.2612 0.2612 0 -0.01(-3.30%)
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.