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

Lion One Metals Ltd (OP: LOMLF )

0.3700 -0.0001 (-0.03%)
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 (%)
Dec 31, 2014 0.1750 0.1750 0.1750 0 -0.02(-8.71%)
Dec 30, 2014 0.1917 0.1917 0.1917 0.1917 5,000 +0.01(+4.18%)
Dec 29, 2014 0.1840 0.1840 0.1840 0.1840 1,000 +0.00(+2.22%)
Dec 26, 2014 0.2200 0.2200 0.1800 0.1800 31,785 -0.03(-13.46%)
Dec 23, 2014 0.2080 0.2080 0.2080 0 +0.02(+8.50%)
Dec 18, 2014 0.1917 0.1917 0.1917 0 +0.00(+0.26%)
Dec 17, 2014 0.1687 0.1920 0.1677 0.1912 16,867 -0.04(-17.05%)
Dec 15, 2014 0.2340 0.2340 0.2305 0.2305 9,500 -0.00(-0.99%)
Dec 11, 2014 0.2328 0.2328 0.2328 0 -0.02(-8.35%)
Dec 09, 2014 0.2540 0.2540 0.2540 0 +0.01(+2.92%)
Dec 08, 2014 0.2468 0.2468 0.2468 0.2468 2,000 -0.03(-9.76%)
Dec 05, 2014 0.2733 0.2735 0.2733 0.2735 3,500 +0.04(+15.89%)
Nov 20, 2014 0.2360 0.2360 0.2360 0 +0.01(+5.36%)
Nov 19, 2014 0.2355 0.2355 0.2240 0.2240 10,000 +0.01(+2.47%)
Nov 18, 2014 0.2230 0.2230 0.2186 0.2186 5,000 +0.01(+4.14%)
Nov 12, 2014 0.2099 0.2099 0.2099 0 +0.01(+3.40%)
Nov 11, 2014 0.2030 0.2030 0.2030 0.2030 10,000 -0.02(-10.41%)
Nov 10, 2014 0.2269 0.2269 0.2266 0.2266 2,500 +0.02(+10.00%)
Nov 07, 2014 0.2184 0.2184 0.2000 0.2060 12,050 +0.01(+3.10%)
Nov 05, 2014 0.1998 0.1998 0.1998 4 -0.02(-10.96%)
Nov 04, 2014 0.2244 0.2244 0.2244 0.2244 950 -0.00(-1.15%)
Oct 31, 2014 0.2270 0.2270 0.2270 0 +0.01(+3.18%)
Oct 30, 2014 0.2260 0.2262 0.2200 0.2200 8,250 -0.02(-6.78%)
Oct 29, 2014 0.2372 0.2510 0.2360 0.2360 22,300 -0.01(-2.76%)
Oct 27, 2014 0.2427 0.2427 0.2427 0 +0.02(+9.82%)
Oct 23, 2014 0.2210 0.2210 0.2210 0 -0.03(-10.60%)
Oct 22, 2014 0.2248 0.2472 0.2200 0.2472 24,500 +0.00(+0.32%)
Oct 17, 2014 0.2513 0.2513 0.2250 0.2464 8,000 -0.01(-5.23%)
Oct 16, 2014 0.2550 0.2600 0.2550 0.2600 20,000 +0.04(+18.18%)
Oct 15, 2014 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+1.57%)
Oct 10, 2014 0.2166 0.2166 0.2166 0 -0.05(-18.26%)
Oct 08, 2014 0.2650 0.2650 0.2650 0 +0.01(+4.70%)
Oct 07, 2014 0.2600 0.2600 0.2531 0.2531 14,000 -0.04(-12.72%)
Oct 06, 2014 0.2440 0.2900 0.2440 0.2900 11,000 +0.03(+9.85%)
Oct 02, 2014 0.2640 0.2640 0.2640 0 +0.00(+0.38%)
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.