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, 2016 0.9200 0.9200 0.8200 0.8700 11,900 -0.01(-1.14%)
Nov 29, 2016 0.8800 0.9000 0.8800 0.8800 17,258 +0.02(+2.33%)
Nov 25, 2016 0.8600 0.8600 0.8600 100 +0.11(+14.67%)
Nov 24, 2016 0.7500 0.7500 0.7200 0.7500 5,000 -0.01(-1.32%)
Nov 23, 2016 0.8100 0.8100 0.7600 0.7600 65,500 +0.01(+1.33%)
Nov 22, 2016 0.7500 0.7600 0.7300 0.7500 32,000 +0.02(+2.74%)
Nov 21, 2016 0.7900 0.7900 0.7300 0.7300 25,300 -0.07(-8.75%)
Nov 18, 2016 0.7900 0.8000 0.7700 0.8000 10,700 -0.02(-2.44%)
Nov 17, 2016 0.8200 0.8200 0.8200 0.8200 1,250 +0.05(+6.49%)
Nov 16, 2016 0.8200 0.8300 0.7400 0.7700 50,833 -0.09(-10.47%)
Nov 15, 2016 0.7600 0.8600 0.7600 0.8600 7,500 +0.06(+7.50%)
Nov 14, 2016 0.8200 0.8200 0.7500 0.8000 17,636 -0.02(-2.44%)
Nov 11, 2016 0.8200 0.8200 0.8000 0.8200 20,500 +0.00(+0.00%)
Nov 10, 2016 0.8500 0.8700 0.8200 0.8200 27,000 -0.13(-13.68%)
Nov 09, 2016 0.8600 0.9500 0.8600 0.9500 28,500 +0.08(+9.20%)
Nov 08, 2016 0.9100 0.9100 0.8300 0.8700 22,100 -0.08(-8.42%)
Nov 07, 2016 0.9200 0.9500 0.9200 0.9500 28,107 +0.00(+0.00%)
Nov 02, 2016 0.9500 0.9500 0.9500 0 +0.07(+7.95%)
Nov 01, 2016 0.9000 0.9000 0.8600 0.8800 10,129 -0.04(-4.35%)
Oct 31, 2016 0.8600 0.9200 0.8500 0.9200 10,100 +0.00(+0.00%)
Oct 28, 2016 0.9100 0.9200 0.9000 0.9200 78,000 +0.03(+3.37%)
Oct 27, 2016 0.8800 0.9100 0.8700 0.8900 22,500 -0.01(-1.11%)
Oct 25, 2016 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Oct 24, 2016 0.8600 0.9000 0.8600 0.8600 10,250 -0.04(-4.44%)
Oct 21, 2016 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Oct 20, 2016 0.8700 0.9000 0.8300 0.9000 11,000 +0.00(+0.00%)
Oct 19, 2016 0.9000 0.9000 0.9000 0.9000 9,000 +0.00(+0.00%)
Oct 18, 2016 0.8900 0.9000 0.8700 0.9000 24,100 +0.01(+1.12%)
Oct 17, 2016 0.8900 0.8900 0.8900 0.8900 500 -0.03(-3.26%)
Oct 14, 2016 0.9000 0.9200 0.8700 0.9200 13,480 +0.02(+2.22%)
Oct 13, 2016 0.9300 0.9300 0.8900 0.9000 38,200 +0.01(+1.12%)
Oct 12, 2016 0.8200 0.9000 0.7900 0.8900 58,110 +0.05(+5.95%)
Oct 11, 2016 0.8500 0.8500 0.8400 0.8400 29,000 -0.02(-2.33%)
Oct 07, 2016 0.8600 0.8600 0.8600 0 +0.05(+6.17%)
Oct 06, 2016 0.8300 0.8300 0.7800 0.8100 87,500 -0.07(-7.95%)
Oct 05, 2016 0.8900 0.8900 0.8700 0.8800 18,750 +0.01(+1.15%)
Oct 04, 2016 0.9500 0.9500 0.8700 0.8700 51,139 -0.04(-4.40%)
Oct 03, 2016 0.9900 0.9900 0.9100 0.9100 16,000 -0.08(-8.08%)
Sep 30, 2016 0.9800 0.9900 0.9600 0.9900 2,900 -0.01(-1.00%)
Sep 29, 2016 0.9800 1.000 0.9800 1.000 6,001 +0.02(+2.04%)
Sep 28, 2016 1.000 1.070 0.9300 0.9800 36,500 -0.02(-2.00%)
Sep 27, 2016 1.050 1.050 1.000 1.000 41,400 -0.04(-3.85%)
Sep 26, 2016 1.080 1.080 1.040 1.040 8,951 +0.00(+0.00%)
Sep 23, 2016 1.060 1.080 1.030 1.040 9,200 -0.02(-1.89%)
Sep 22, 2016 1.060 1.060 1.010 1.060 43,300 -0.01(-0.93%)
Sep 21, 2016 0.9800 1.070 0.9700 1.070 31,000 +0.13(+13.83%)
Sep 20, 2016 0.9500 0.9800 0.9100 0.9400 50,814 +0.02(+2.17%)
Sep 19, 2016 0.9100 0.9400 0.9000 0.9200 51,108 +0.00(+0.00%)
Sep 16, 2016 0.9600 0.9600 0.8800 0.9200 144,046 -0.02(-2.13%)
Sep 15, 2016 0.9500 0.9700 0.9300 0.9400 105,409 -0.01(-1.05%)
Sep 14, 2016 1.000 1.000 0.9500 0.9500 15,000 -0.03(-3.06%)
Sep 13, 2016 1.020 1.040 0.9600 0.9800 22,500 -0.04(-3.92%)
Sep 12, 2016 1.010 1.020 0.9900 1.020 19,200 -0.07(-6.42%)
Sep 09, 2016 1.030 1.090 0.9900 1.090 17,014 +0.02(+1.87%)
Sep 08, 2016 1.060 1.090 1.040 1.070 28,200 -0.01(-0.93%)
Sep 07, 2016 1.010 1.080 1.010 1.080 20,033 +0.01(+0.93%)
Sep 06, 2016 1.090 1.120 1.040 1.070 21,500 -0.01(-0.93%)
Sep 02, 2016 1.080 1.080 1.080 0 +0.10(+10.20%)
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.