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

Lion One Metals Ltd (TSV: LIO )

0.5100 +0.0100 (+2.00%)
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, 2017 0.5100 0.5100 0.5100 0.5100 15,000 +0.00(+0.00%)
Oct 30, 2017 0.4950 0.5100 0.4900 0.5100 12,000 +0.00(+0.00%)
Oct 27, 2017 0.5000 0.5100 0.5000 0.5100 34,200 +0.02(+4.08%)
Oct 26, 2017 0.5000 0.5000 0.4900 0.4900 17,800 -0.02(-3.92%)
Oct 25, 2017 0.4900 0.5300 0.4900 0.5100 8,000 +0.00(+0.00%)
Oct 24, 2017 0.5000 0.5200 0.4900 0.5100 17,550 +0.00(+0.00%)
Oct 23, 2017 0.5300 0.5500 0.5100 0.5100 16,000 -0.04(-7.27%)
Oct 20, 2017 0.5400 0.5500 0.5400 0.5500 7,200 +0.02(+3.77%)
Oct 19, 2017 0.5700 0.5700 0.5300 0.5300 7,300 -0.03(-5.36%)
Oct 18, 2017 0.5300 0.5600 0.5000 0.5600 26,000 +0.04(+7.69%)
Oct 17, 2017 0.5000 0.5200 0.5000 0.5200 12,000 -0.02(-3.70%)
Oct 16, 2017 0.5300 0.5700 0.5000 0.5400 51,870 +0.05(+10.20%)
Oct 13, 2017 0.4850 0.4950 0.4850 0.4900 68,000 +0.02(+5.38%)
Oct 12, 2017 0.4600 0.4650 0.4600 0.4650 98,700 +0.00(+0.00%)
Oct 11, 2017 0.4700 0.4850 0.4600 0.4650 147,445 -0.00(-1.06%)
Oct 10, 2017 0.4850 0.4850 0.4700 0.4700 73,808 -0.01(-2.08%)
Oct 06, 2017 0.4800 0.5000 0.4700 0.4800 83,750 -0.01(-1.03%)
Oct 05, 2017 0.5100 0.5100 0.4850 0.4850 79,800 -0.02(-3.00%)
Oct 04, 2017 0.5000 0.5100 0.5000 0.5000 37,500 -0.02(-3.85%)
Oct 03, 2017 0.5000 0.5300 0.5000 0.5200 41,000 +0.02(+4.00%)
Oct 02, 2017 0.4950 0.5200 0.4850 0.5000 123,600 +0.00(+0.00%)
Sep 29, 2017 0.4950 0.5100 0.4700 0.5000 224,790 +0.01(+2.04%)
Sep 28, 2017 0.5700 0.5700 0.4600 0.4900 1,284,125 -0.11(-18.33%)
Sep 26, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Sep 25, 2017 0.6000 0.6100 0.5900 0.6100 40,660 +0.01(+1.67%)
Sep 22, 2017 0.6000 0.6000 0.6000 0.6000 11,000 +0.00(+0.00%)
Sep 21, 2017 0.6400 0.6400 0.5900 0.6000 228,000 -0.06(-9.09%)
Sep 20, 2017 0.6700 0.6700 0.6500 0.6600 24,500 -0.02(-2.94%)
Sep 19, 2017 0.6800 0.6800 0.6800 0.6800 12,500 +0.01(+1.49%)
Sep 18, 2017 0.6800 0.6800 0.6700 0.6700 72,411 -0.03(-4.29%)
Sep 15, 2017 0.6800 0.7000 0.6800 0.7000 9,500 +0.02(+2.94%)
Sep 14, 2017 0.6900 0.6900 0.6600 0.6800 42,500 -0.01(-1.45%)
Sep 13, 2017 0.7200 0.7400 0.6900 0.6900 19,500 -0.03(-4.17%)
Sep 12, 2017 0.6800 0.7200 0.6800 0.7200 3,000 +0.03(+4.35%)
Sep 11, 2017 0.7400 0.7400 0.6800 0.6900 31,000 +0.00(+0.00%)
Sep 08, 2017 0.6900 0.6900 0.6900 0.6900 5,500 -0.02(-2.82%)
Sep 07, 2017 0.6900 0.7100 0.6900 0.7100 2,000 -0.01(-1.39%)
Sep 06, 2017 0.6900 0.7200 0.6800 0.7200 12,500 +0.04(+5.88%)
Sep 05, 2017 0.6700 0.6800 0.6600 0.6800 29,325 -0.02(-2.86%)
Sep 01, 2017 0.6800 0.6800 0.7000 8,000 +0.02(+2.94%)
Aug 31, 2017 0.6900 0.6900 0.6800 0.6800 3,900 -0.07(-9.33%)
Aug 30, 2017 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
Aug 29, 2017 0.7700 0.7700 0.7300 0.7300 3,500 +0.00(+0.00%)
Aug 28, 2017 0.6300 0.7300 0.6300 0.7300 30,360 +0.08(+12.31%)
Aug 25, 2017 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 24, 2017 0.7300 0.7300 0.6300 0.6500 46,720 -0.09(-12.16%)
Aug 23, 2017 0.7400 0.7400 0.7400 0.7400 25,000 +0.01(+1.37%)
Aug 22, 2017 0.6300 0.7900 0.6300 0.7300 65,160 +0.11(+17.74%)
Aug 21, 2017 0.6100 0.6200 0.6100 0.6200 15,500 -0.02(-3.13%)
Aug 18, 2017 0.6400 0.6400 0.6400 0.6400 25,000 +0.00(+0.00%)
Aug 17, 2017 0.6400 0.6400 0.6400 0.6400 4,000 +0.00(+0.00%)
Aug 16, 2017 0.6100 0.6400 0.6100 0.6400 6,000 +0.00(+0.00%)
Aug 15, 2017 0.6300 0.6400 0.6300 0.6400 9,272 +0.00(+0.00%)
Aug 14, 2017 0.6400 0.6400 0.6400 0.6400 1,580 +0.00(+0.00%)
Aug 10, 2017 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Aug 09, 2017 0.6000 0.6300 0.6000 0.6300 12,200 +0.00(+0.00%)
Aug 08, 2017 0.6300 0.6300 0.6300 0.6300 3,300 +0.00(+0.00%)
Aug 04, 2017 0.6000 0.6300 0.6000 0.6300 3,500 +0.01(+1.61%)
Aug 03, 2017 0.6000 0.6200 0.6000 0.6200 7,500 -0.03(-4.62%)
Aug 02, 2017 0.6200 0.6500 0.6200 0.6500 15,000 +0.00(+0.00%)
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.