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 (%)
Nov 30, 2011 1.120 1.200 1.020 1.200 47,234 +0.10(+9.09%)
Nov 29, 2011 1.080 1.100 1.080 1.100 19,500 -0.02(-1.79%)
Nov 28, 2011 1.090 1.140 1.090 1.120 15,226 +0.05(+4.67%)
Nov 25, 2011 1.110 1.110 1.070 1.070 23,650 -0.05(-4.46%)
Nov 24, 2011 1.120 1.120 1.120 0 +0.00(+0.00%)
Nov 23, 2011 1.070 1.150 1.070 1.120 90,400 +0.01(+0.90%)
Nov 22, 2011 1.110 1.110 1.110 1.110 4,000 +0.04(+3.74%)
Nov 21, 2011 1.070 1.070 1.070 1.070 2,154 -0.05(-4.46%)
Nov 18, 2011 1.120 1.120 1.120 1.120 5,000 +0.12(+12.00%)
Nov 17, 2011 1.070 1.070 1.000 1.000 23,250 -0.09(-8.26%)
Nov 16, 2011 1.120 1.120 1.090 1.090 11,000 -0.02(-1.80%)
Nov 15, 2011 1.110 1.120 1.080 1.110 16,500 -0.01(-0.89%)
Nov 14, 2011 1.100 1.130 1.100 1.120 31,100 +0.02(+1.82%)
Nov 11, 2011 1.050 1.100 1.050 1.100 71,475 +0.08(+7.84%)
Nov 10, 2011 1.030 1.030 1.020 1.020 7,700 +0.02(+2.00%)
Nov 09, 2011 1.040 1.050 1.000 1.000 126,900 -0.03(-2.91%)
Nov 08, 2011 1.100 1.100 1.020 1.030 96,100 -0.07(-6.36%)
Nov 07, 2011 1.210 1.210 1.100 1.100 79,300 -0.11(-9.09%)
Nov 04, 2011 1.160 1.210 1.160 1.210 11,900 +0.00(+0.00%)
Nov 03, 2011 1.170 1.210 1.160 1.210 53,670 +0.04(+3.42%)
Nov 02, 2011 1.230 1.240 1.160 1.170 27,900 +0.02(+1.74%)
Nov 01, 2011 1.150 1.160 1.150 1.150 13,000 +0.00(+0.00%)
Oct 31, 2011 1.150 1.150 1.140 1.150 11,900 -0.07(-5.74%)
Oct 28, 2011 1.200 1.250 1.200 1.220 23,200 +0.08(+7.02%)
Oct 27, 2011 1.160 1.270 1.140 1.140 2,975 -0.04(-3.39%)
Oct 26, 2011 1.170 1.270 1.170 1.180 74,500 -0.07(-5.60%)
Oct 25, 2011 1.160 1.250 1.160 1.250 82,400 +0.15(+13.64%)
Oct 24, 2011 1.100 1.170 1.100 1.100 19,400 +0.02(+1.85%)
Oct 21, 2011 1.100 1.180 1.080 1.080 19,600 -0.10(-8.47%)
Oct 20, 2011 1.100 1.180 1.050 1.180 45,100 +0.03(+2.61%)
Oct 19, 2011 1.120 1.170 1.100 1.150 33,000 +0.08(+7.48%)
Oct 18, 2011 1.080 1.080 1.040 1.070 3,600 +0.04(+3.88%)
Oct 17, 2011 1.030 1.110 1.020 1.030 38,500 +0.00(+0.00%)
Oct 14, 2011 1.000 1.070 0.9900 1.030 48,700 -0.04(-3.74%)
Oct 13, 2011 1.130 1.130 1.070 1.070 18,420 -0.07(-6.14%)
Oct 12, 2011 1.150 1.150 1.110 1.140 14,620 +0.04(+3.64%)
Oct 11, 2011 1.150 1.150 1.080 1.100 13,500 -0.04(-3.51%)
Oct 07, 2011 1.180 1.190 1.140 1.140 6,700 +0.06(+5.56%)
Oct 06, 2011 1.100 1.100 1.080 1.080 27,017 +0.01(+0.93%)
Oct 05, 2011 1.030 1.100 1.030 1.070 17,900 +0.07(+7.00%)
Oct 04, 2011 1.160 1.160 0.8700 1.000 183,900 -0.15(-13.04%)
Oct 03, 2011 1.180 1.200 1.100 1.150 28,700 -0.04(-3.36%)
Sep 30, 2011 1.180 1.190 1.150 1.190 16,500 +0.03(+2.59%)
Sep 29, 2011 1.200 1.200 1.160 1.160 10,500 -0.04(-3.33%)
Sep 28, 2011 1.250 1.250 1.200 1.200 12,300 +0.00(+0.00%)
Sep 27, 2011 1.200 1.200 1.180 1.200 42,800 +0.01(+0.84%)
Sep 26, 2011 1.130 1.200 1.120 1.190 119,700 +0.05(+4.39%)
Sep 23, 2011 1.220 1.220 1.140 1.140 60,760 -0.08(-6.56%)
Sep 22, 2011 1.380 1.380 1.220 1.220 144,600 -0.13(-9.63%)
Sep 21, 2011 1.360 1.380 1.350 1.350 24,500 -0.07(-4.93%)
Sep 20, 2011 1.420 1.420 1.360 1.420 34,370 -0.03(-2.07%)
Sep 19, 2011 1.450 1.500 1.420 1.450 335,765 +0.00(+0.00%)
Sep 16, 2011 1.530 1.540 1.410 1.450 80,300 -0.10(-6.45%)
Sep 15, 2011 1.600 1.630 1.520 1.550 19,500 +0.05(+3.33%)
Sep 14, 2011 1.650 1.650 1.500 1.500 99,620 -0.10(-6.25%)
Sep 13, 2011 1.490 1.600 1.460 1.600 19,000 +0.06(+3.90%)
Sep 12, 2011 1.530 1.540 1.460 1.540 92,500 +0.02(+1.32%)
Sep 09, 2011 1.530 1.540 1.420 1.520 90,666 +0.02(+1.33%)
Sep 08, 2011 1.450 1.500 1.420 1.500 252,040 +0.08(+5.63%)
Sep 07, 2011 1.440 1.500 1.420 1.420 141,344 -0.03(-2.07%)
Sep 06, 2011 1.370 1.500 1.300 1.450 111,200 +0.15(+11.54%)
Sep 02, 2011 1.250 1.300 1.220 1.300 91,850 +0.12(+10.17%)
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.