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

Lion One Metals Ltd (OP: LOMLF )

0.3878 -0.0022 (-0.56%)
Streaming Delayed Price Updated: 12:38 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 (%)
Nov 29, 2019 0.7140 0.7279 0.7035 0.7279 6,700 +0.03(+3.99%)
Nov 27, 2019 0.7360 0.7360 0.6960 0.7000 130,300 -0.02(-2.78%)
Nov 26, 2019 0.7720 0.7720 0.7100 0.7200 97,420 -0.03(-4.51%)
Nov 25, 2019 0.7405 0.7639 0.7400 0.7540 82,075 +0.01(+1.89%)
Nov 22, 2019 0.7750 0.7800 0.7400 0.7400 98,600 +0.01(+0.95%)
Nov 21, 2019 0.7588 0.7800 0.7330 0.7330 219,560 -0.02(-2.79%)
Nov 20, 2019 0.7850 0.7850 0.7225 0.7540 135,830 -0.02(-2.87%)
Nov 19, 2019 0.7370 0.8000 0.7370 0.7763 204,883 +0.07(+9.34%)
Nov 18, 2019 0.6987 0.7600 0.6850 0.7100 274,588 +0.04(+5.97%)
Nov 15, 2019 0.7250 0.7380 0.6600 0.6700 599,400 -0.14(-17.18%)
Nov 14, 2019 0.7846 0.8499 0.7846 0.8090 75,166 +0.04(+5.06%)
Nov 13, 2019 0.7858 0.8059 0.7700 0.7700 38,217 -0.02(-2.53%)
Nov 12, 2019 0.7465 0.8294 0.7465 0.7900 67,098 +0.03(+4.10%)
Nov 11, 2019 0.8510 0.8510 0.7588 0.7589 125,905 -0.06(-7.45%)
Nov 08, 2019 0.7580 0.8200 0.7360 0.8200 246,300 +0.09(+12.33%)
Nov 07, 2019 0.7261 0.7300 0.7000 0.7300 24,500 +0.06(+8.83%)
Nov 06, 2019 0.6700 0.6708 0.6700 0.6708 5,915 +0.01(+1.64%)
Nov 05, 2019 0.6730 0.6873 0.6427 0.6600 68,355 -0.03(-4.13%)
Nov 04, 2019 0.6884 0.6884 0.6884 0.6884 1,585 -0.02(-3.18%)
Nov 01, 2019 0.7100 0.7110 0.6993 0.7110 24,000 +0.01(+0.91%)
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%)
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.