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 31, 2019 0.3574 0.3574 0.3574 0 +0.02(+4.50%)
Jan 30, 2019 0.3636 0.3636 0.3420 0.3420 6,000 -0.03(-9.24%)
Jan 29, 2019 0.3396 0.3768 0.3396 0.3768 7,000 +0.04(+11.05%)
Jan 28, 2019 0.3393 0.3393 0.3393 0.3393 4,000 +0.02(+4.66%)
Jan 25, 2019 0.2790 0.3242 0.2790 0.3242 7,200 +0.01(+3.02%)
Jan 23, 2019 0.3147 0.3147 0.3147 0 +0.02(+5.39%)
Jan 22, 2019 0.2736 0.2986 0.2736 0.2986 12,000 +0.03(+10.59%)
Jan 18, 2019 0.3080 0.3080 0.2441 0.2700 110,900 -0.03(-8.81%)
Jan 17, 2019 0.2961 0.2961 0.2961 0.2961 500 +0.00(+0.37%)
Jan 10, 2019 0.2950 0.2950 0.2950 0 -0.01(-2.45%)
Jan 09, 2019 0.3024 0.3024 0.3024 0.3024 2,500 +0.01(+1.75%)
Jan 08, 2019 0.2973 0.2974 0.2968 0.2972 4,104 -0.01(-3.48%)
Jan 07, 2019 0.3178 0.3178 0.3079 0.3079 1,700 +0.00(+0.23%)
Jan 04, 2019 0.3057 0.3130 0.3057 0.3072 10,400 -0.00(-1.19%)
Jan 03, 2019 0.3109 0.3109 0.3000 0.3109 10,700 +0.01(+4.36%)
Jan 02, 2019 0.3000 0.3000 0.2979 0.2979 9,000 -0.01(-3.28%)
Dec 31, 2018 0.2987 0.3080 0.2950 0.3080 6,000 +0.00(+0.42%)
Dec 28, 2018 0.3027 0.3080 0.2966 0.3067 35,700 -0.05(-14.33%)
Dec 26, 2018 0.3580 0.3580 0.3580 0 +0.06(+21.36%)
Dec 24, 2018 0.3097 0.3097 0.2926 0.2950 5,500 -0.04(-12.59%)
Dec 20, 2018 0.3375 0.3375 0.3375 0 +0.03(+8.87%)
Dec 19, 2018 0.3100 0.3100 0.3100 0.3100 7,400 +0.00(+0.00%)
Dec 18, 2018 0.3267 0.3267 0.3100 0.3100 10,513 +0.00(+0.98%)
Dec 17, 2018 0.3132 0.3132 0.3070 0.3070 5,500 -0.02(-6.97%)
Dec 12, 2018 0.3300 0.3300 0.3300 0 -0.01(-4.26%)
Dec 07, 2018 0.3447 0.3447 0.3447 0 +0.03(+9.43%)
Dec 06, 2018 0.3150 0.3150 0.3150 0.3150 4,000 +0.01(+1.65%)
Dec 04, 2018 0.3096 0.3099 0.3096 0.3099 9,800 -0.05(-12.70%)
Dec 03, 2018 0.3111 0.3550 0.3111 0.3550 6,410 +0.06(+18.45%)
Nov 30, 2018 0.3038 0.3038 0.2997 0.2997 1,100 -0.01(-3.32%)
Nov 28, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.85%)
Nov 27, 2018 0.3317 0.3317 0.2985 0.2985 76,400 -0.01(-3.55%)
Nov 26, 2018 0.3300 0.3300 0.3095 0.3095 6,000 -0.01(-3.64%)
Nov 20, 2018 0.3212 0.3212 0.3212 0 -0.01(-4.40%)
Nov 19, 2018 0.3360 0.3360 0.3360 0.3360 241 +0.00(+0.27%)
Nov 16, 2018 0.3351 0.3351 0.3351 0.3351 600 -0.01(-2.25%)
Nov 15, 2018 0.3328 0.3428 0.3328 0.3428 200 +0.01(+4.48%)
Nov 14, 2018 0.3397 0.3397 0.3281 0.3281 13,500 -0.01(-4.18%)
Nov 12, 2018 0.3424 0.3424 0.3424 0 +0.02(+6.34%)
Nov 09, 2018 0.3220 0.3220 0.3220 0.3220 300 +0.01(+3.87%)
Nov 08, 2018 0.3536 0.3536 0.3100 0.3100 5,355 -0.03(-9.65%)
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.