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

Lion One Metals Ltd (OP: LOMLF )

0.3900 -0.0323 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 27, 2017 0.3911 0.3911 0.3911 0 -0.00(-0.99%)
Oct 26, 2017 0.3933 0.3950 0.3900 0.3950 14,400 -0.00(-0.25%)
Oct 25, 2017 0.4221 0.4221 0.3846 0.3960 15,400 -0.04(-9.40%)
Oct 23, 2017 0.4371 0.4371 0.4371 0 -0.00(-0.25%)
Oct 20, 2017 0.4321 0.4400 0.4321 0.4382 3,000 +0.01(+1.91%)
Oct 19, 2017 0.4700 0.4700 0.4300 0.4300 3,300 -0.02(-4.44%)
Oct 18, 2017 0.4104 0.4500 0.4056 0.4500 7,800 +0.05(+11.66%)
Oct 17, 2017 0.4163 0.4163 0.4030 0.4030 10,000 -0.03(-7.40%)
Oct 16, 2017 0.4255 0.4589 0.4249 0.4352 11,500 +0.06(+14.80%)
Oct 13, 2017 0.3980 0.3980 0.3791 0.3791 11,056 +0.00(+1.09%)
Oct 12, 2017 0.3760 0.3760 0.3740 0.3750 15,260 -0.01(-3.82%)
Oct 11, 2017 0.3887 0.3899 0.3887 0.3899 30,000 +0.01(+2.61%)
Oct 10, 2017 0.3821 0.3821 0.3800 0.3800 19,100 +0.02(+5.56%)
Oct 09, 2017 0.3600 0.3600 0.3600 0.3600 2,142 -0.03(-7.55%)
Oct 06, 2017 0.3790 0.3894 0.3710 0.3894 7,000 -0.00(-0.08%)
Oct 05, 2017 0.4090 0.4090 0.3897 0.3897 3,005 -0.02(-5.37%)
Oct 04, 2017 0.4001 0.4119 0.4001 0.4118 17,900 -0.01(-1.62%)
Oct 03, 2017 0.4000 0.4186 0.3981 0.4186 7,500 +0.02(+4.18%)
Oct 02, 2017 0.4200 0.4200 0.4018 0.4018 36,500 -0.00(-0.25%)
Sep 29, 2017 0.4000 0.4096 0.3900 0.4028 42,599 +0.00(+0.55%)
Sep 28, 2017 0.4430 0.4545 0.3860 0.4006 55,850 -0.06(-12.91%)
Sep 27, 2017 0.4700 0.4700 0.4600 0.4600 11,500 -0.03(-5.72%)
Sep 26, 2017 0.4900 0.4900 0.4879 0.4879 26,500 -0.00(-0.43%)
Sep 22, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 21, 2017 0.5204 0.5204 0.4800 0.4800 22,700 -0.07(-12.70%)
Sep 20, 2017 0.5460 0.5498 0.5424 0.5498 16,000 +0.00(+0.88%)
Sep 19, 2017 0.5450 0.5450 0.5450 0.5450 5,000 -0.01(-2.59%)
Sep 18, 2017 0.5620 0.5650 0.5595 0.5595 4,500 -0.00(-0.11%)
Sep 15, 2017 0.5639 0.5715 0.5601 0.5601 15,750 -0.00(-0.07%)
Sep 14, 2017 0.5600 0.5713 0.5600 0.5605 2,667 -0.04(-5.96%)
Sep 13, 2017 0.5960 0.5960 0.5960 0.5960 8,000 -0.00(-0.03%)
Sep 12, 2017 0.5660 0.5962 0.5628 0.5962 4,500 -0.02(-2.79%)
Sep 11, 2017 0.6000 0.6133 0.6000 0.6133 4,000 +0.05(+8.38%)
Sep 08, 2017 0.5659 0.5659 0.5659 0.5659 4,000 -0.02(-4.08%)
Sep 07, 2017 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.65%)
Sep 06, 2017 0.5750 0.5999 0.5541 0.5999 3,000 +0.03(+5.17%)
Sep 05, 2017 0.5868 0.5870 0.5294 0.5704 79,800 -0.01(-2.48%)
Sep 01, 2017 0.5849 0.5849 0.5849 0.5849 1,000 +0.01(+0.95%)
Aug 31, 2017 0.5362 0.5903 0.5362 0.5794 4,790 +0.00(+0.64%)
Aug 30, 2017 0.6000 0.6000 0.5273 0.5757 3,580 -0.01(-1.57%)
Aug 29, 2017 0.6213 0.6213 0.5770 0.5849 9,800 -0.00(-0.73%)
Aug 28, 2017 0.5700 0.5892 0.5177 0.5892 20,500 +0.05(+9.11%)
Aug 25, 2017 0.5500 0.5500 0.5400 0.5400 10,000 +0.03(+5.88%)
Aug 24, 2017 0.5849 0.5849 0.5000 0.5100 99,550 -0.09(-15.00%)
Aug 22, 2017 0.6000 0.6000 0.6000 0 +0.09(+18.65%)
Aug 18, 2017 0.5057 0.5057 0.5057 0 +0.00(+0.48%)
Aug 17, 2017 0.5033 0.5033 0.5033 0.5033 4,000 -0.00(-0.04%)
Aug 16, 2017 0.4979 0.5035 0.4979 0.5035 7,000 +0.00(+0.70%)
Aug 15, 2017 0.5000 0.5000 0.5000 0.5000 2,000 -0.00(-0.12%)
Aug 14, 2017 0.5049 0.5006 0.5006 0.5006 1,500 +0.00(+0.12%)
Aug 11, 2017 0.5000 0.5000 0.5000 0.5000 200 -0.00(-0.04%)
Aug 10, 2017 0.4680 0.5003 0.4680 0.5002 15,000 +0.03(+6.40%)
Aug 08, 2017 0.4701 0.4701 0.4701 0 -0.01(-2.47%)
Aug 07, 2017 0.4820 0.4820 0.4820 0.4820 4,000 -0.02(-3.91%)
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.