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

Lion One Metals Ltd (TSV: LIO )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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, 2014 0.2300 0.2500 0.2300 0.2450 21,875 +0.01(+6.52%)
Oct 30, 2014 0.2500 0.2500 0.2300 0.2300 19,300 -0.04(-14.81%)
Oct 29, 2014 0.2750 0.2750 0.2700 0.2700 21,000 +0.02(+8.00%)
Oct 28, 2014 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.04%)
Oct 27, 2014 0.2500 0.2700 0.2450 0.2450 35,000 -0.03(-9.26%)
Oct 24, 2014 0.2700 0.2700 0.2700 0.2700 2,599 +0.01(+3.85%)
Oct 23, 2014 0.2700 0.2700 0.2550 0.2600 31,300 -0.02(-5.45%)
Oct 22, 2014 0.2550 0.2750 0.2550 0.2750 25,083 +0.01(+1.85%)
Oct 21, 2014 0.2800 0.2800 0.2700 0.2700 5,500 +0.01(+3.85%)
Oct 20, 2014 0.2800 0.2800 0.2600 0.2600 15,000 -0.02(-5.45%)
Oct 17, 2014 0.2700 0.2800 0.2700 0.2750 42,000 -0.01(-5.17%)
Oct 16, 2014 0.2450 0.2900 0.2450 0.2900 25,500 +0.05(+20.83%)
Oct 15, 2014 0.2800 0.2800 0.2350 0.2400 119,400 -0.04(-15.79%)
Oct 14, 2014 0.2850 0.2600 0.2850 19,000 +0.02(+9.62%)
Oct 10, 2014 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Oct 09, 2014 0.3100 0.3100 0.3000 0.3000 13,000 -0.01(-3.23%)
Oct 08, 2014 0.3000 0.3100 0.3000 0.3100 3,200 +0.03(+10.71%)
Oct 07, 2014 0.2750 0.2850 0.2600 0.2800 66,500 -0.04(-12.50%)
Oct 06, 2014 0.2800 0.3200 0.2800 0.3200 28,000 +0.02(+6.67%)
Oct 03, 2014 0.3100 0.3100 0.2950 0.3000 78,000 -0.02(-6.25%)
Oct 02, 2014 0.3200 0.3200 0.3200 0.3200 1,100 +0.02(+6.67%)
Oct 01, 2014 0.3000 0.3200 0.3000 0.3000 26,500 +0.00(+0.00%)
Sep 30, 2014 0.3000 0.3000 0.3000 0.3000 13,000 +0.01(+1.69%)
Sep 29, 2014 0.2900 0.2950 0.2900 0.2950 3,080 -0.01(-1.67%)
Sep 26, 2014 0.2850 0.3000 0.2750 0.3000 79,000 +0.02(+7.14%)
Sep 25, 2014 0.2900 0.3000 0.2750 0.2800 29,300 -0.01(-5.08%)
Sep 24, 2014 0.3250 0.3250 0.2950 0.2950 22,150 -0.03(-9.23%)
Sep 22, 2014 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Sep 18, 2014 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Sep 16, 2014 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Sep 15, 2014 0.3600 0.3600 0.3450 0.3450 8,777 -0.05(-12.66%)
Sep 12, 2014 0.4000 0.4000 0.3500 0.3950 19,500 -0.01(-1.25%)
Sep 10, 2014 0.4000 0.4000 0.4000 50 -0.02(-4.76%)
Sep 09, 2014 0.4250 0.4400 0.4200 0.4200 3,500 +0.01(+3.70%)
Sep 08, 2014 0.3800 0.4050 0.3600 0.4050 56,900 -0.00(-1.22%)
Sep 05, 2014 0.4100 0.4100 0.4100 0.4100 2,500 -0.01(-1.20%)
Sep 04, 2014 0.4150 0.4150 0.4150 0.4150 3,082 -0.01(-1.19%)
Sep 03, 2014 0.4200 0.4200 0.4200 0.4200 20,000 +0.02(+5.00%)
Aug 29, 2014 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 28, 2014 0.4200 0.4250 0.3950 0.3950 28,000 -0.02(-4.82%)
Aug 27, 2014 0.4000 0.4150 0.4000 0.4150 3,000 +0.01(+1.22%)
Aug 26, 2014 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Aug 25, 2014 0.4100 0.4300 0.3800 0.4100 109,700 +0.00(+0.00%)
Aug 22, 2014 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+5.13%)
Aug 21, 2014 0.3900 0.3900 0.3900 0.3900 39,500 -0.02(-4.88%)
Aug 20, 2014 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+5.13%)
Aug 19, 2014 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+1.30%)
Aug 18, 2014 0.3850 0.3850 0.3850 0.3850 8,000 -0.01(-1.28%)
Aug 15, 2014 0.3900 8,600 -0.02(-6.02%)
Aug 14, 2014 0.4150 0.4150 0.3900 0.4150 17,462 -0.02(-3.49%)
Aug 13, 2014 0.4300 0.4400 0.4300 0.4300 8,500 +0.01(+2.38%)
Aug 12, 2014 0.4200 0.4200 0.4200 0.4200 10,400 +0.01(+1.20%)
Aug 11, 2014 0.4150 10,400 +0.01(+3.75%)
Aug 08, 2014 0.4150 0.4150 0.4000 0.4000 55,702 -0.05(-11.11%)
Aug 07, 2014 0.4500 0.4500 0.4500 0.4500 7,500 +0.04(+9.76%)
Aug 05, 2014 0.4100 0 +0.01(+2.50%)
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.