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 (%)
Nov 28, 2013 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Nov 26, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Nov 25, 2013 0.2750 0.2750 0.2700 0.2700 12,632 +0.00(+0.00%)
Nov 19, 2013 0.2700 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 15, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 14, 2013 0.2950 0.3000 0.2950 0.3000 4,000 +0.05(+20.00%)
Nov 12, 2013 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Nov 07, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 06, 2013 0.3100 0.3100 0.2700 0.2700 16,500 +0.01(+1.89%)
Nov 05, 2013 0.2950 0.2950 0.2650 0.2650 66,362 -0.04(-14.52%)
Nov 01, 2013 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Oct 31, 2013 0.2950 0.2950 0.2900 0.2900 20,500 -0.01(-1.69%)
Oct 30, 2013 0.3200 0.3200 0.2950 0.2950 20,900 -0.03(-7.81%)
Oct 29, 2013 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Oct 28, 2013 0.3050 0.3200 0.3000 0.3200 16,900 -0.01(-1.54%)
Oct 25, 2013 0.3250 0.3250 0.3000 0.3250 46,176 -0.02(-7.14%)
Oct 23, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 22, 2013 0.3100 0.3300 0.3100 0.3300 7,500 +0.03(+8.20%)
Oct 21, 2013 0.3050 0.3050 0.3050 0.3050 4,000 +0.00(+0.00%)
Oct 18, 2013 0.3100 0.3100 0.2900 0.3050 5,500 -0.01(-1.61%)
Oct 17, 2013 0.3050 0.3100 0.3050 0.3100 2,000 +0.02(+6.90%)
Oct 16, 2013 0.3300 0.3300 0.2900 0.2900 14,923 -0.04(-12.12%)
Oct 15, 2013 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.94%)
Oct 11, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 08, 2013 0.3400 0.3400 0.3400 0 -0.04(-11.69%)
Oct 04, 2013 0.3850 0.3850 0.3850 0 +0.03(+8.45%)
Oct 03, 2013 0.3600 0.3600 0.3550 0.3550 32,500 -0.01(-1.39%)
Oct 02, 2013 0.4000 0.4000 0.3600 0.3600 26,500 -0.02(-4.00%)
Oct 01, 2013 0.3800 0.3800 0.3750 0.3750 11,500 +0.01(+1.35%)
Sep 25, 2013 0.3700 0.3700 0.3700 0.3700 73 +0.00(+0.00%)
Sep 24, 2013 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Sep 23, 2013 0.3750 0.3750 0.3700 0.3700 1,500 -0.01(-1.33%)
Sep 20, 2013 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Sep 19, 2013 0.3950 0.3950 0.3750 0.3750 10,200 +0.01(+1.35%)
Sep 18, 2013 0.3900 0.3900 0.3700 0.3700 32,200 -0.02(-5.13%)
Sep 13, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 11, 2013 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 09, 2013 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
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.