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 30, 2018 0.4918 0.4918 0.4918 0 -0.01(-1.54%)
Jan 29, 2018 0.5000 0.5000 0.4980 0.4995 10,000 -0.02(-3.16%)
Jan 26, 2018 0.5217 0.5217 0.5158 0.5158 5,000 -0.02(-3.89%)
Jan 25, 2018 0.5196 0.5367 0.5196 0.5367 3,000 +0.01(+1.95%)
Jan 24, 2018 0.5296 0.5296 0.5100 0.5264 8,000 -0.00(-0.68%)
Jan 23, 2018 0.5299 0.5300 0.5289 0.5300 3,260 +0.02(+3.21%)
Jan 22, 2018 0.5303 0.5303 0.5064 0.5135 11,400 -0.01(-2.23%)
Jan 19, 2018 0.4960 0.5294 0.4960 0.5252 8,500 -0.00(-0.91%)
Jan 18, 2018 0.5215 0.5349 0.5215 0.5300 11,500 +0.01(+1.96%)
Jan 17, 2018 0.5167 0.5198 0.5125 0.5198 1,070 +0.03(+6.54%)
Jan 16, 2018 0.4976 0.5393 0.4823 0.4879 79,625 -0.05(-8.89%)
Jan 11, 2018 0.5355 0.5355 0.5355 0 -0.01(-1.78%)
Jan 10, 2018 0.5452 0.5452 0.5452 0.5452 3,404 -0.02(-4.35%)
Jan 08, 2018 0.5700 0.5700 0.5700 0 +0.09(+18.75%)
Jan 05, 2018 0.4806 0.4806 0.4780 0.4800 24,000 +0.01(+1.05%)
Jan 04, 2018 0.4855 0.4855 0.4750 0.4750 2,600 +0.01(+3.17%)
Jan 03, 2018 0.4650 0.4909 0.4600 0.4604 10,450 -0.03(-6.99%)
Jan 02, 2018 0.4600 0.4950 0.4600 0.4950 7,000 -0.01(-1.90%)
Dec 29, 2017 0.5046 0.5046 0.5046 0 +0.00(+0.18%)
Dec 28, 2017 0.4979 0.5037 0.4979 0.5037 12,500 +0.01(+2.17%)
Dec 27, 2017 0.4975 0.4975 0.4930 0.4930 8,500 -0.01(-1.20%)
Dec 26, 2017 0.5000 0.5000 0.4990 0.4990 3,925 +0.04(+8.48%)
Dec 22, 2017 0.4800 0.5052 0.4400 0.4600 42,000 -0.01(-2.13%)
Dec 21, 2017 0.4700 0.4700 0.4700 0.4700 6,000 +0.02(+4.44%)
Dec 20, 2017 0.4300 0.4550 0.4300 0.4500 26,500 +0.04(+9.76%)
Dec 19, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.02(-4.65%)
Dec 18, 2017 0.4228 0.4300 0.4228 0.4300 9,500 +0.02(+3.61%)
Dec 14, 2017 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 13, 2017 0.4374 0.4374 0.4150 0.4150 2,200 +0.00(+0.97%)
Dec 12, 2017 0.4469 0.4470 0.4110 0.4110 4,000 -0.01(-3.07%)
Dec 11, 2017 0.4600 0.4600 0.4240 0.4240 4,000 -0.01(-1.40%)
Dec 07, 2017 0.4300 0.4300 0.4300 0 +0.01(+2.60%)
Dec 06, 2017 0.4318 0.4318 0.4000 0.4191 6,900 +0.01(+3.30%)
Dec 05, 2017 0.4316 0.4316 0.4057 0.4057 20,500 -0.01(-2.24%)
Dec 04, 2017 0.4688 0.4688 0.4150 0.4150 10,300 -0.05(-11.68%)
Dec 01, 2017 0.4595 0.4699 0.4038 0.4699 15,225 +0.02(+3.32%)
Nov 30, 2017 0.4702 0.4702 0.4548 0.4548 23,250 -0.04(-8.12%)
Nov 29, 2017 0.4870 0.4950 0.4870 0.4950 9,650 -0.03(-5.71%)
Nov 27, 2017 0.5250 0.5250 0.5250 0 -0.02(-2.78%)
Nov 24, 2017 0.4900 0.5400 0.4900 0.5400 3,500 +0.09(+20.00%)
Nov 22, 2017 0.4699 0.4699 0.4440 0.4500 18,975 +0.01(+1.37%)
Nov 21, 2017 0.4437 0.4687 0.4291 0.4439 8,400 +0.05(+12.24%)
Nov 20, 2017 0.3959 0.3959 0.3740 0.3955 13,000 +0.01(+2.46%)
Nov 17, 2017 0.3860 0.3860 0.3860 0.3860 5,500 +0.00(+0.34%)
Nov 16, 2017 0.3900 0.3900 0.3847 0.3847 8,000 +0.01(+1.75%)
Nov 14, 2017 0.3781 0.3781 0.3781 0 -0.04(-9.44%)
Nov 13, 2017 0.4390 0.4390 0.4175 0.4175 1,228 +0.04(+9.87%)
Nov 08, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.58%)
Nov 07, 2017 0.4031 0.4031 0.3778 0.3778 15,000 -0.02(-5.55%)
Nov 06, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
Nov 03, 2017 0.3966 0.3966 0.3800 0.3800 10,400 -0.02(-5.09%)
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.