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 (%)
Oct 31, 2019 0.7125 0.7125 0.7024 0.7046 61,558 -0.01(-0.70%)
Oct 30, 2019 0.7056 0.7110 0.6961 0.7096 46,002 +0.00(+0.55%)
Oct 29, 2019 0.6991 0.7057 0.6800 0.7057 60,600 +0.02(+2.28%)
Oct 28, 2019 0.7201 0.7201 0.6866 0.6900 42,650 -0.03(-3.50%)
Oct 25, 2019 0.7150 0.7150 0.7150 0.7150 1,000 +0.01(+1.42%)
Oct 24, 2019 0.7072 0.7195 0.7000 0.7050 9,940 +0.01(+0.71%)
Oct 23, 2019 0.6814 0.7000 0.6814 0.7000 9,631 +0.02(+2.62%)
Oct 22, 2019 0.7290 0.7450 0.6821 0.6821 44,089 -0.05(-6.57%)
Oct 21, 2019 0.7000 0.7448 0.7000 0.7301 36,600 +0.06(+8.81%)
Oct 18, 2019 0.6600 0.7040 0.6500 0.6710 96,800 -0.00(-0.55%)
Oct 17, 2019 0.6600 0.6919 0.6600 0.6747 2,211 +0.01(+1.09%)
Oct 16, 2019 0.6711 0.6868 0.6433 0.6674 13,950 +0.02(+3.14%)
Oct 15, 2019 0.6551 0.6720 0.6400 0.6471 36,875 -0.03(-4.54%)
Oct 14, 2019 0.6779 0.6779 0.6779 0.6779 2,030 +0.02(+2.71%)
Oct 11, 2019 0.6500 0.6873 0.6500 0.6600 37,800 +0.02(+2.63%)
Oct 10, 2019 0.6500 0.6500 0.6367 0.6431 24,160 -0.01(-1.06%)
Oct 09, 2019 0.6500 0.6577 0.6400 0.6500 9,900 +0.00(+0.00%)
Oct 08, 2019 0.6635 0.6900 0.6480 0.6500 43,242 -0.03(-4.40%)
Oct 07, 2019 0.6580 0.7191 0.6580 0.6799 21,450 -0.04(-5.06%)
Oct 04, 2019 0.6413 0.7161 0.6413 0.7161 8,500 +0.08(+12.77%)
Oct 03, 2019 0.6600 0.6600 0.6005 0.6350 147,403 -0.04(-5.22%)
Oct 02, 2019 0.6600 0.6955 0.6560 0.6700 39,775 -0.01(-1.47%)
Oct 01, 2019 0.7016 0.7338 0.6800 0.6800 57,458 +0.00(+0.52%)
Sep 30, 2019 0.6661 0.6900 0.6453 0.6765 83,165 +0.01(+1.73%)
Sep 27, 2019 0.6520 0.6650 0.6500 0.6650 43,900 -0.01(-1.70%)
Sep 26, 2019 0.6849 0.6889 0.6755 0.6765 26,500 -0.01(-1.96%)
Sep 25, 2019 0.7100 0.7255 0.6731 0.6900 30,030 -0.04(-5.35%)
Sep 24, 2019 0.7900 0.7900 0.7121 0.7290 74,561 +0.02(+3.16%)
Sep 23, 2019 0.6085 0.7138 0.6070 0.7067 131,210 +0.11(+17.78%)
Sep 20, 2019 0.5590 0.6000 0.5590 0.6000 114,100 +0.06(+10.40%)
Sep 19, 2019 0.5574 0.5574 0.5435 0.5435 12,550 +0.00(+0.39%)
Sep 18, 2019 0.5470 0.5540 0.5309 0.5414 75,216 -0.00(-0.77%)
Sep 17, 2019 0.5300 0.5465 0.5279 0.5456 60,302 +0.03(+5.72%)
Sep 16, 2019 0.5245 0.5300 0.5161 0.5161 76,271 +0.02(+3.22%)
Sep 13, 2019 0.5260 0.5300 0.5000 0.5000 132,500 -0.01(-2.04%)
Sep 12, 2019 0.4980 0.5490 0.4980 0.5104 117,100 +0.02(+4.40%)
Sep 11, 2019 0.5046 0.5046 0.4823 0.4889 14,740 -0.00(-0.43%)
Sep 10, 2019 0.4750 0.4910 0.4750 0.4910 10,150 +0.00(+0.00%)
Sep 06, 2019 0.4910 0.4910 0.4910 0 -0.01(-2.66%)
Sep 05, 2019 0.5300 0.5300 0.4864 0.5044 42,500 -0.02(-3.00%)
Sep 04, 2019 0.5052 0.5262 0.5052 0.5200 39,983 +0.01(+1.96%)
Sep 03, 2019 0.5143 0.5200 0.5100 0.5100 19,755 +0.01(+2.04%)
Aug 30, 2019 0.4906 0.5061 0.4906 0.4998 21,500 +0.01(+2.82%)
Aug 29, 2019 0.4865 0.5000 0.4851 0.4861 12,724 -0.00(-0.08%)
Aug 28, 2019 0.4846 0.4865 0.4670 0.4865 77,652 +0.01(+2.42%)
Aug 27, 2019 0.4850 0.4960 0.4750 0.4750 47,990 -0.01(-2.06%)
Aug 26, 2019 0.4991 0.5033 0.4850 0.4850 14,500 -0.01(-1.02%)
Aug 23, 2019 0.4877 0.4945 0.4681 0.4900 80,100 +0.02(+4.21%)
Aug 22, 2019 0.4575 0.4900 0.4575 0.4702 20,627 -0.01(-2.04%)
Aug 21, 2019 0.4560 0.4800 0.4560 0.4800 17,933 +0.01(+1.35%)
Aug 20, 2019 0.4750 0.4847 0.4705 0.4736 26,492 -0.00(-0.29%)
Aug 19, 2019 0.5200 0.5200 0.4700 0.4750 61,200 -0.03(-5.88%)
Aug 16, 2019 0.5000 0.5200 0.5000 0.5047 19,900 -0.01(-1.06%)
Aug 15, 2019 0.5198 0.5198 0.4961 0.5101 135,980 -0.01(-1.90%)
Aug 14, 2019 0.5200 0.5200 0.5182 0.5200 24,650 -0.01(-2.29%)
Aug 13, 2019 0.5350 0.5410 0.5274 0.5322 36,034 -0.01(-1.81%)
Aug 12, 2019 0.5400 0.5420 0.5345 0.5420 18,200 +0.01(+2.26%)
Aug 09, 2019 0.5325 0.5325 0.5250 0.5300 28,700 +0.00(+0.00%)
Aug 08, 2019 0.5300 0.5300 0.5258 0.5300 7,200 +0.00(+0.86%)
Aug 07, 2019 0.5540 0.5540 0.5150 0.5255 144,928 +0.01(+1.06%)
Aug 06, 2019 0.5500 0.5600 0.4937 0.5200 258,219 -0.08(-12.72%)
Aug 05, 2019 0.5600 0.5958 0.5600 0.5958 13,300 +0.05(+8.35%)
Aug 02, 2019 0.5600 0.5626 0.5456 0.5499 50,700 -0.01(-1.80%)
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.