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

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2015 0.2400 0.2400 0.2400 0 +0.04(+17.47%)
Dec 30, 2015 0.2013 0.2070 0.2013 0.2043 1,790 -0.00(-1.45%)
Dec 29, 2015 0.2073 0.2073 0.2073 0.2073 100 +0.01(+5.23%)
Dec 28, 2015 0.1970 0.1975 0.1970 0.1970 30,400 -0.01(-3.43%)
Dec 24, 2015 0.2040 0.2040 0.2040 0 +0.00(+1.14%)
Dec 23, 2015 0.2037 0.2037 0.2017 0.2017 350 +0.00(+2.49%)
Dec 22, 2015 0.1970 0.1970 0.1902 0.1968 94,500 -0.02(-7.61%)
Dec 21, 2015 0.2130 0.2130 0.2130 0.2130 2,500 +0.00(+1.71%)
Dec 18, 2015 0.1886 0.2164 0.1886 0.2094 25,000 +0.05(+28.55%)
Dec 17, 2015 0.1520 0.1750 0.1520 0.1629 23,625 +0.01(+9.48%)
Dec 16, 2015 0.1491 0.1491 0.1488 0.1488 15,000 +0.02(+16.34%)
Dec 14, 2015 0.1279 0.1279 0.1279 0 -0.02(-12.82%)
Dec 08, 2015 0.1467 0.1467 0.1467 0 -0.03(-18.82%)
Dec 07, 2015 0.1720 0.1807 0.1700 0.1807 13,000 -0.00(-1.36%)
Dec 03, 2015 0.1832 0.1832 0.1832 0 -0.00(-0.54%)
Dec 02, 2015 0.1891 0.1891 0.1820 0.1842 10,680 +0.00(+1.43%)
Dec 01, 2015 0.2000 0.2000 0.1816 0.1816 4,500 -0.04(-18.53%)
Nov 30, 2015 0.1819 0.2260 0.1733 0.2229 13,869 +0.06(+33.47%)
Nov 24, 2015 0.1670 0.1670 0.1670 0 +0.04(+30.47%)
Nov 19, 2015 0.1280 0.1280 0.1280 0 -0.03(-16.39%)
Nov 18, 2015 0.1554 0.1605 0.1499 0.1531 10,400 -0.01(-5.78%)
Nov 17, 2015 0.1520 0.1625 0.1520 0.1625 14,500 -0.02(-8.50%)
Nov 11, 2015 0.1776 0.1776 0.1776 0 +0.00(+0.62%)
Nov 10, 2015 0.2050 0.2050 0.1765 0.1765 12,150 -0.03(-15.99%)
Nov 09, 2015 0.2101 0.2101 0.2101 0.2101 500 +0.02(+8.47%)
Nov 06, 2015 0.1937 0.1937 0.1937 0.1937 7,000 -0.01(-4.68%)
Nov 05, 2015 0.2122 0.2122 0.2032 0.2032 1,200 -0.02(-8.47%)
Nov 04, 2015 0.2271 0.2300 0.2220 0.2220 6,500 +0.03(+12.98%)
Nov 03, 2015 0.2041 0.2041 0.1965 0.1965 5,600 -0.01(-5.26%)
Nov 02, 2015 0.2200 0.2200 0.2074 0.2074 10,280 -0.02(-7.25%)
Oct 30, 2015 0.2063 0.2280 0.2000 0.2236 39,400 +0.02(+11.80%)
Oct 29, 2015 0.2406 0.2406 0.2000 0.2000 13,100 -0.06(-22.58%)
Oct 26, 2015 0.2583 0.2583 0.2583 0 +0.02(+9.92%)
Oct 22, 2015 0.2350 0.2350 0.2350 0 -0.00(-1.30%)
Oct 21, 2015 0.2472 0.2472 0.2381 0.2381 11,250 -0.01(-4.76%)
Oct 20, 2015 0.2410 0.2500 0.2410 0.2500 1,400 -0.01(-2.72%)
Oct 19, 2015 0.2537 0.2590 0.2500 0.2570 44,800 -0.01(-3.02%)
Oct 14, 2015 0.2650 0.2650 0.2650 0 -0.00(-0.75%)
Oct 13, 2015 0.2700 0.2700 0.2670 0.2670 5,000 -0.01(-3.96%)
Oct 07, 2015 0.2780 0.2780 0.2780 0 +0.03(+12.73%)
Oct 06, 2015 0.2437 0.2466 0.2436 0.2466 10,000 -0.01(-2.11%)
Oct 02, 2015 0.2519 0.2519 0.2519 0 +0.01(+4.19%)
Oct 01, 2015 0.2459 0.2487 0.2418 0.2418 35,000 -0.06(-18.86%)
Sep 30, 2015 0.2881 0.2980 0.2879 0.2980 12,600 +0.02(+8.76%)
Sep 29, 2015 0.2573 0.2740 0.2573 0.2740 3,750 +0.01(+5.38%)
Sep 28, 2015 0.2810 0.2812 0.2600 0.2600 27,000 -0.04(-12.25%)
Sep 25, 2015 0.2952 0.2963 0.2946 0.2963 95,600 +0.05(+19.67%)
Sep 23, 2015 0.2476 0.2476 0.2476 0 +0.02(+11.18%)
Sep 22, 2015 0.2310 0.2310 0.2190 0.2227 13,000 -0.04(-14.31%)
Sep 21, 2015 0.2610 0.2610 0.2450 0.2599 7,700 -0.02(-6.51%)
Sep 18, 2015 0.2971 0.2971 0.2747 0.2780 27,100 -0.02(-6.08%)
Sep 17, 2015 0.2960 0.2960 0.2960 0.2960 1,500 -0.01(-4.21%)
Sep 16, 2015 0.2928 0.3090 0.2928 0.3090 15,100 +0.00(+1.15%)
Sep 15, 2015 0.3542 0.3542 0.3000 0.3055 91,700 -0.05(-14.78%)
Sep 14, 2015 0.3583 0.3585 0.3583 0.3585 750 +0.00(+1.20%)
Sep 10, 2015 0.3542 0.3542 0.3542 0 -0.01(-1.44%)
Sep 09, 2015 0.3768 0.3768 0.3594 0.3594 2,350 -0.00(-0.17%)
Sep 04, 2015 0.3600 0.3600 0.3600 0 -0.00(-0.41%)
Sep 02, 2015 0.3615 0.3615 0.3615 0 -0.04(-8.99%)
Sep 01, 2015 0.3915 0.3972 0.3839 0.3972 11,100 -0.05(-11.64%)
Aug 28, 2015 0.4495 0.4495 0.4495 0 +0.00(+1.06%)
Aug 27, 2015 0.4791 0.4791 0.4448 0.4448 21,000 -0.04(-8.04%)
Aug 26, 2015 0.4328 0.4837 0.4328 0.4837 5,450 +0.03(+7.49%)
Aug 25, 2015 0.4500 0.4500 0.4500 0.4500 4,000 +0.05(+13.07%)
Aug 24, 2015 0.4170 0.4170 0.3891 0.3980 32,500 -0.05(-10.56%)
Aug 21, 2015 0.4450 0.4450 0.4450 0.4450 1,000 -0.00(-0.18%)
Aug 20, 2015 0.4451 0.4458 0.4449 0.4458 50,000 -0.02(-3.32%)
Aug 19, 2015 0.4611 0.4611 0.4611 0.4611 300 +0.01(+1.59%)
Aug 17, 2015 0.4539 0.4539 0.4539 0 -0.03(-6.26%)
Aug 14, 2015 0.4839 0.4842 0.4839 0.4842 7,000 -0.00(-0.57%)
Aug 13, 2015 0.4845 0.4870 0.4845 0.4870 875 +0.01(+2.72%)
Aug 12, 2015 0.4741 0.4741 0.4741 0.4741 250 -0.01(-1.82%)
Aug 11, 2015 0.4829 0.4829 0.4829 0.4829 1,000 -0.06(-10.57%)
Aug 10, 2015 0.5400 0.5400 0.5400 0.5400 300 +0.04(+7.98%)
Aug 06, 2015 0.5001 0.5001 0.5001 0 +0.00(+0.02%)
Aug 05, 2015 0.4997 0.5000 0.4997 0.5000 2,248 +0.01(+2.88%)
Aug 03, 2015 0.4860 0.4860 0.4860 0 -0.01(-2.80%)
Jul 31, 2015 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Jul 30, 2015 0.5162 0.5162 0.5000 0.5000 7,360 -0.04(-7.41%)
Jul 29, 2015 0.5400 0.5400 0.5400 0.5400 103 +0.04(+8.54%)
Jul 28, 2015 0.4975 0.4975 0.4975 0.4975 100 +0.01(+1.84%)
Jul 27, 2015 0.4885 0.4885 0.4885 0.4885 500 -0.02(-4.26%)
Jul 24, 2015 0.5162 0.5162 0.5103 0.5103 599 -0.05(-8.60%)
Jul 23, 2015 0.5743 0.5870 0.5583 0.5583 6,300 -0.04(-6.40%)
Jul 22, 2015 0.5806 0.6167 0.5800 0.5965 11,500 +0.02(+2.58%)
Jul 20, 2015 0.5815 0.5815 0.5815 0 -0.02(-3.58%)
Jul 17, 2015 0.5951 0.6105 0.5951 0.6031 6,800 -0.02(-3.01%)
Jul 14, 2015 0.6218 0.6218 0.6218 0 +0.03(+4.86%)
Jul 13, 2015 0.5930 0.5930 0.5930 0.5930 4,570 -0.00(-0.34%)
Jul 10, 2015 0.5950 0.5950 0.5950 0.5950 500 -0.00(-0.78%)
Jul 09, 2015 0.5997 0.5997 0.5997 0.5997 1,000 +0.02(+4.17%)
Jul 08, 2015 0.5757 0.5757 0.5757 0.5757 1,000 +0.00(+0.25%)
Jul 07, 2015 0.5743 0.5743 0.5743 0.5743 500 -0.04(-6.04%)
Jul 06, 2015 0.6112 0.6112 0.6112 0.6112 200 -0.03(-4.50%)
Jul 02, 2015 0.6400 0.6400 0.6400 0 -0.01(-1.25%)
Jun 30, 2015 0.6481 0.6481 0.6481 0 +0.01(+0.85%)
Jun 29, 2015 0.6350 0.6426 0.6270 0.6426 37,000 -0.01(-2.19%)
Jun 26, 2015 0.6450 0.6758 0.6450 0.6570 10,500 +0.01(+1.08%)
Jun 25, 2015 0.6420 0.6500 0.6344 0.6500 8,000 -0.01(-1.01%)
Jun 24, 2015 0.6566 0.6566 0.6566 0.6566 1,000 +0.05(+8.48%)
Jun 22, 2015 0.6053 0.6053 0.6053 0 +0.07(+12.09%)
Jun 19, 2015 0.5400 0.5400 0.5400 0.5400 2,500 -0.03(-4.98%)
Jun 18, 2015 0.5683 0.5683 0.5683 0.5683 2,500 +0.03(+6.42%)
Jun 17, 2015 0.5660 0.5700 0.5340 0.5340 48,900 -0.03(-5.12%)
Jun 16, 2015 0.5623 0.5650 0.5496 0.5628 18,950 -0.02(-2.97%)
Jun 15, 2015 0.5800 0.5800 0.5800 0.5800 400 -0.00(-0.34%)
Jun 12, 2015 0.5815 0.6098 0.5805 0.5820 32,500 -0.01(-2.32%)
Jun 11, 2015 0.5958 0.5958 0.5958 0.5958 55,000 -0.05(-7.21%)
Jun 10, 2015 0.6421 0.6421 0.6421 0.6421 28,000 +0.02(+3.31%)
Jun 09, 2015 0.6215 0.6215 0.6215 0.6215 18,500 +0.01(+1.99%)
Jun 08, 2015 0.6390 0.6470 0.6060 0.6094 70,600 -0.03(-4.78%)
Jun 05, 2015 0.6410 0.6477 0.6400 0.6400 136,500 +0.00(+0.31%)
Jun 04, 2015 0.6444 0.6444 0.6330 0.6380 2,210 -0.01(-1.69%)
Jun 03, 2015 0.6440 0.6490 0.6440 0.6490 10,000 +0.00(+0.00%)
Jun 02, 2015 0.6390 0.6500 0.6390 0.6490 4,864 -0.01(-1.26%)
Jun 01, 2015 0.6573 0.6573 0.6573 0.6573 500 -0.02(-3.05%)
May 29, 2015 0.6761 0.6780 0.6761 0.6780 5,000 -0.00(-0.41%)
May 28, 2015 0.6840 0.6842 0.6690 0.6808 6,000 -0.00(-0.47%)
May 27, 2015 0.6790 0.6910 0.6700 0.6840 36,800 -0.02(-2.29%)
May 26, 2015 0.7000 0.7000 0.7000 0.7000 400 -0.04(-4.89%)
May 20, 2015 0.7360 0.7360 0.7360 0 +0.03(+3.81%)
May 19, 2015 0.7060 0.7090 0.7060 0.7090 7,750 +0.02(+2.60%)
May 18, 2015 0.6910 0.6910 0.6910 0.6910 400 -0.06(-7.65%)
May 15, 2015 0.7482 0.7482 0.7482 0.7482 35,000 +0.02(+2.62%)
May 14, 2015 0.7261 0.7291 0.7261 0.7291 57,650 +0.01(+1.94%)
May 13, 2015 0.7080 0.7152 0.7080 0.7152 9,500 +0.09(+13.52%)
May 06, 2015 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
May 05, 2015 0.6400 0.6400 0.6400 0.6400 1,000 -0.02(-3.47%)
May 04, 2015 0.7080 0.7080 0.6630 0.6630 1,120 +0.00(+0.00%)
May 01, 2015 0.6650 0.6980 0.6600 0.6630 17,000 +0.00(+0.45%)
Apr 29, 2015 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Apr 28, 2015 0.6730 0.6730 0.6700 0.6700 3,000 +0.01(+0.75%)
Apr 27, 2015 0.6790 0.6800 0.6635 0.6650 32,091 -0.00(-0.45%)
Apr 24, 2015 0.6780 0.6780 0.6380 0.6680 30,262 -0.04(-5.92%)
Apr 23, 2015 0.7060 0.7190 0.6950 0.7100 4,827 -0.02(-2.89%)
Apr 22, 2015 0.7140 0.7311 0.6900 0.7311 42,030 +0.01(+1.25%)
Apr 20, 2015 0.7221 0.7221 0.7221 0 -0.00(-0.11%)
Apr 17, 2015 0.7229 0.7229 0.7229 0.7229 650 -0.02(-2.31%)
Apr 16, 2015 0.7400 0.7400 0.7400 0.7400 120 +0.03(+4.23%)
Apr 13, 2015 0.7100 0.7100 0.7100 0 -0.01(-1.11%)
Apr 10, 2015 0.7180 0.7180 0.7180 0.7180 6,800 +0.02(+2.62%)
Apr 08, 2015 0.6997 0.6997 0.6997 0 -0.02(-2.82%)
Apr 07, 2015 0.7340 0.7340 0.7200 0.7200 1,300 -0.02(-2.04%)
Apr 06, 2015 0.7350 0.7350 0.7350 0.7350 100 +0.02(+3.23%)
Apr 02, 2015 0.7120 0.7120 0.7120 0 +0.01(+0.71%)
Apr 01, 2015 0.7111 0.7111 0.7070 0.7070 800 -0.03(-4.46%)
Mar 31, 2015 0.7500 0.7500 0.7400 0.7400 2,200 -0.03(-3.90%)
Mar 30, 2015 0.7710 0.7710 0.7690 0.7700 4,100 -0.00(-0.39%)
Mar 27, 2015 0.7580 0.7730 0.7580 0.7730 1,500 +0.02(+2.25%)
Mar 26, 2015 0.7560 0.7560 0.7560 0.7560 1,500 +0.00(+0.13%)
Mar 25, 2015 0.7550 0.7550 0.7550 0.7550 10,000 +0.02(+2.03%)
Mar 24, 2015 0.7570 0.7570 0.7400 0.7400 17,200 -0.04(-5.56%)
Mar 23, 2015 0.7790 0.8000 0.7790 0.7836 13,010 -0.01(-1.19%)
Mar 18, 2015 0.7930 0.7930 0.7930 0 +0.06(+7.60%)
Mar 17, 2015 0.7370 0.7370 0.7370 0.7370 100 -0.00(-0.14%)
Mar 16, 2015 0.8250 0.8250 0.7380 0.7380 15,515 -0.09(-10.55%)
Mar 13, 2015 0.8967 0.8967 0.8250 0.8250 2,645 -0.00(-0.48%)
Mar 12, 2015 0.8133 0.8480 0.8133 0.8290 26,430 +0.07(+9.66%)
Mar 11, 2015 0.8400 0.8400 0.7500 0.7560 16,700 -0.05(-6.53%)
Mar 10, 2015 0.9800 1.040 0.8088 0.8088 26,059 -0.26(-23.98%)
Mar 09, 2015 1.002 1.064 1.002 1.064 73,450 +0.02(+1.82%)
Mar 05, 2015 1.045 1.045 1.045 0 +0.01(+0.74%)
Mar 04, 2015 1.037 1.037 1.037 1.037 200 +0.00(+0.03%)
Mar 03, 2015 1.030 1.037 1.030 1.037 950 +0.01(+0.68%)
Mar 02, 2015 1.030 1.030 1.030 1.030 600 +0.03(+3.00%)
Feb 27, 2015 1.030 1.030 1.000 1.000 1,900 -0.03(-2.72%)
Feb 26, 2015 1.028 1.028 1.028 1.028 500 -0.02(-2.10%)
Feb 25, 2015 1.050 1.050 1.050 1.050 1,500 +0.23(+27.43%)
Feb 23, 2015 0.8240 0.8240 0.8240 0 +0.05(+7.01%)
Feb 20, 2015 0.7700 0.7700 0.7700 0.7700 1,500 +0.00(+0.00%)
Feb 18, 2015 0.7700 0.7700 0.7700 0 -0.13(-14.44%)
Feb 17, 2015 0.9000 0.9000 0.9000 0.9000 91,200 +0.00(+0.00%)
Feb 13, 2015 0.9000 0.9000 0.9000 0 -0.01(-1.32%)
Feb 12, 2015 0.9120 0.9120 0.9120 0.9120 500 -0.04(-4.60%)
Feb 11, 2015 0.9560 0.9560 0.9560 0.9560 400 +0.01(+1.10%)
Feb 10, 2015 0.9929 0.9929 0.9456 0.9456 33,600 +0.00(+0.38%)
Feb 09, 2015 0.8830 0.9420 0.8830 0.9420 10,700 +0.07(+7.66%)
Feb 06, 2015 0.8050 0.8750 0.8050 0.8750 36,792 +0.11(+13.93%)
Feb 05, 2015 0.8092 0.8256 0.7680 0.7680 1,900 -0.19(-19.67%)
Feb 03, 2015 0.9560 0.9560 0.9560 0 -0.00(-0.10%)
Feb 02, 2015 0.9780 0.9780 0.9570 0.9570 500 -0.03(-2.55%)
Jan 30, 2015 0.9900 0.9900 0.8760 0.9820 14,225 +0.10(+11.59%)
Jan 29, 2015 0.7610 0.8800 0.7590 0.8800 57,300 +0.17(+23.42%)
Jan 28, 2015 0.7670 0.7690 0.6980 0.7130 25,900 -0.10(-11.98%)
Jan 27, 2015 0.8110 0.8280 0.8010 0.8100 6,810 -0.04(-4.30%)
Jan 26, 2015 0.9600 0.9900 0.8300 0.8464 13,850 -0.19(-18.54%)
Jan 23, 2015 1.030 1.039 1.030 1.039 1,000 +0.01(+0.87%)
Jan 22, 2015 1.030 1.030 1.030 1.030 1,020 -0.01(-0.96%)
Jan 21, 2015 1.040 1.040 1.040 1.040 1,314 -0.04(-3.70%)
Jan 20, 2015 1.102 1.102 1.077 1.080 4,000 +0.01(+0.93%)
Jan 16, 2015 1.070 1.070 1.070 0 -0.06(-5.69%)
Jan 15, 2015 1.119 1.135 1.119 1.135 4,000 +0.07(+6.74%)
Jan 14, 2015 1.130 1.138 1.063 1.063 24,070 -0.07(-6.26%)
Jan 13, 2015 1.134 0 -0.09(-7.05%)
Jan 12, 2015 1.220 1.220 1.220 1.220 1,600 -0.24(-16.44%)
Jan 09, 2015 1.453 1.460 1.453 1.460 1,000 +0.01(+0.48%)
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.