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, 2012 0.7500 0.7500 0.7000 0.7500 95,490 +0.01(+1.35%)
Nov 29, 2012 0.7500 0.7500 0.7300 0.7400 21,000 +0.02(+2.78%)
Nov 28, 2012 0.7100 0.7200 0.6800 0.7200 93,500 +0.03(+4.35%)
Nov 27, 2012 0.6800 0.6900 0.6600 0.6900 62,600 +0.03(+4.55%)
Nov 26, 2012 0.6600 0.6800 0.6600 0.6600 8,500 -0.02(-2.94%)
Nov 24, 2012 0.6800 0.6800 0.6600 0.6800 78,500 +0.00(+0.00%)
Nov 23, 2012 0.6800 0.6800 0.6600 0.6800 78,500 +0.01(+1.49%)
Nov 22, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Nov 21, 2012 0.6700 0.6900 0.6550 0.6700 74,299 +0.03(+4.69%)
Nov 20, 2012 0.6400 0.6400 0.6400 0.6400 38,600 +0.00(+0.00%)
Nov 19, 2012 0.6500 0.6500 0.6400 0.6400 30,000 -0.01(-1.54%)
Nov 16, 2012 0.6500 0.6700 0.6500 0.6500 48,976 -0.01(-1.52%)
Nov 15, 2012 0.6600 0.6700 0.6400 0.6600 81,700 +0.02(+3.13%)
Nov 14, 2012 0.6500 0.6600 0.6400 0.6400 118,102 -0.01(-1.54%)
Nov 13, 2012 0.6400 0.6500 0.6400 0.6500 75,500 +0.01(+1.56%)
Nov 12, 2012 0.6500 0.6500 0.6400 0.6400 21,000 +0.00(+0.00%)
Nov 09, 2012 0.6200 0.6600 0.6200 0.6400 57,850 -0.02(-3.03%)
Nov 08, 2012 0.6200 0.6600 0.6000 0.6600 64,800 +0.03(+4.76%)
Nov 07, 2012 0.6400 0.6400 0.6300 0.6300 17,000 +0.00(+0.00%)
Nov 06, 2012 0.6400 0.6400 0.6300 0.6300 36,500 -0.01(-1.56%)
Nov 05, 2012 0.6500 0.6600 0.6400 0.6400 26,100 -0.04(-5.88%)
Nov 02, 2012 0.6800 0.6800 0.6600 0.6800 25,800 +0.00(+0.00%)
Nov 01, 2012 0.6800 0.6800 0.6600 0.6800 21,500 +0.01(+1.49%)
Oct 31, 2012 0.6700 0.6700 0.6700 0.6700 39,000 +0.03(+4.69%)
Oct 30, 2012 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 29, 2012 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 26, 2012 0.6600 0.6600 0.6400 0.6400 7,500 -0.02(-3.03%)
Oct 25, 2012 0.6900 0.6900 0.6600 0.6600 18,000 -0.02(-2.94%)
Oct 24, 2012 0.6800 0.6900 0.6800 0.6800 9,400 -0.01(-1.45%)
Oct 23, 2012 0.6900 0.6900 0.6900 0.6900 4,500 +0.00(+0.00%)
Oct 19, 2012 0.6900 0.6900 0.6900 0.6900 3,800 +0.01(+1.47%)
Oct 18, 2012 0.6500 0.6800 0.6500 0.6800 14,000 +0.03(+4.62%)
Oct 17, 2012 0.6600 0.6600 0.6500 0.6500 12,700 -0.01(-1.52%)
Oct 16, 2012 0.6600 0.6800 0.6600 0.6600 21,500 +0.01(+1.54%)
Oct 15, 2012 0.6600 0.6600 0.6500 0.6500 20,200 -0.01(-1.52%)
Oct 12, 2012 0.7100 0.7100 0.6600 0.6600 24,400 -0.05(-7.04%)
Oct 11, 2012 0.7000 0.7100 0.6700 0.7100 23,500 +0.01(+1.43%)
Oct 10, 2012 0.7000 0.7100 0.6700 0.7000 28,045 +0.01(+1.45%)
Oct 09, 2012 0.6900 0.6900 0.6900 0.6900 1,400 +0.00(+0.00%)
Oct 05, 2012 0.6900 0.6900 0.6900 0 -0.02(-2.82%)
Oct 04, 2012 0.7100 0.7200 0.7100 0.7100 51,453 +0.03(+4.41%)
Oct 03, 2012 0.6900 0.7000 0.6800 0.6800 5,900 -0.02(-2.86%)
Oct 02, 2012 0.6800 0.7000 0.6800 0.7000 10,000 +0.00(+0.00%)
Oct 01, 2012 0.7000 0.7000 0.6700 0.7000 32,800 +0.04(+6.06%)
Sep 28, 2012 0.6600 0.6600 0.6600 0.6600 7,100 -0.02(-2.94%)
Sep 27, 2012 0.6800 0.6800 0.6800 0.6800 300 +0.05(+7.94%)
Sep 26, 2012 0.6400 0.6500 0.6300 0.6300 19,400 -0.02(-3.08%)
Sep 25, 2012 0.6700 0.6700 0.6300 0.6500 55,500 -0.01(-1.52%)
Sep 24, 2012 0.7200 0.7200 0.6600 0.6600 21,000 -0.06(-8.33%)
Sep 21, 2012 0.7200 0.7200 0.7200 0.7200 8,000 +0.00(+0.00%)
Sep 20, 2012 0.7100 0.7200 0.6900 0.7200 16,000 +0.00(+0.00%)
Sep 19, 2012 0.7200 0.7200 0.7100 0.7200 21,700 -0.03(-4.00%)
Sep 18, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 17, 2012 0.7200 0.7500 0.7200 0.7500 12,500 +0.00(+0.00%)
Sep 14, 2012 0.7400 0.7500 0.7400 0.7500 72,805 +0.02(+2.74%)
Sep 13, 2012 0.7300 0.7300 0.7200 0.7300 40,900 +0.02(+2.82%)
Sep 12, 2012 0.7000 0.7100 0.6800 0.7100 46,761 +0.02(+2.90%)
Sep 11, 2012 0.6700 0.7000 0.6700 0.6900 32,500 +0.01(+1.47%)
Sep 10, 2012 0.6800 0.6800 0.6800 0.6800 300 -0.03(-4.23%)
Sep 07, 2012 0.6900 0.7100 0.6900 0.7100 14,100 +0.04(+5.97%)
Sep 06, 2012 0.6900 0.6900 0.6700 0.6700 18,000 +0.01(+1.52%)
Sep 05, 2012 0.6600 0.6600 0.6600 0 +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.