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

Lion One Metals Ltd (OP: LOMLF )

0.3573 -0.0083 (-2.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 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 (%)
Feb 29, 2016 0.2943 0.2943 0.2943 0.2943 1,500 -0.02(-6.87%)
Feb 26, 2016 0.3160 0.3160 0.3160 0.3160 12,000 -0.01(-1.86%)
Feb 24, 2016 0.3220 0.3220 0.3220 0 +0.00(+1.32%)
Feb 22, 2016 0.3178 0.3178 0.3178 0 -0.02(-6.53%)
Feb 19, 2016 0.3285 0.3400 0.3285 0.3400 2,500 +0.03(+10.57%)
Feb 18, 2016 0.3200 0.3200 0.3075 0.3075 15,500 -0.01(-3.91%)
Feb 17, 2016 0.3104 0.3200 0.3100 0.3200 18,864 +0.01(+3.23%)
Feb 16, 2016 0.3000 0.3100 0.3000 0.3100 3,100 +0.02(+8.32%)
Feb 12, 2016 0.2862 0.2862 0.2862 0 -0.00(-1.31%)
Feb 10, 2016 0.2900 0.2900 0.2900 0 +0.00(+1.61%)
Feb 08, 2016 0.2854 0.2854 0.2854 0 -0.00(-0.11%)
Feb 04, 2016 0.2857 0.2857 0.2857 0 +0.01(+3.18%)
Feb 03, 2016 0.2600 0.2769 0.2600 0.2769 39,000 +0.02(+6.50%)
Feb 01, 2016 0.2600 0.2600 0.2600 0 -0.00(-1.78%)
Jan 26, 2016 0.2647 0.2647 0.2647 0 +0.01(+3.36%)
Jan 22, 2016 0.2561 0.2561 0.2561 0 +0.02(+9.77%)
Jan 20, 2016 0.2333 0.2333 0.2333 0 -0.00(-0.13%)
Jan 19, 2016 0.2586 0.2586 0.2336 0.2336 84,330 -0.03(-12.31%)
Jan 15, 2016 0.2664 0.2664 0.2664 0 +0.01(+4.47%)
Jan 14, 2016 0.2550 0.2598 0.2550 0.2550 5,175 -0.02(-7.61%)
Jan 13, 2016 0.2442 0.2760 0.2442 0.2760 13,400 +0.04(+15.00%)
Jan 12, 2016 0.2456 0.2456 0.2400 0.2400 48,000 -0.04(-14.07%)
Jan 11, 2016 0.2657 0.2793 0.2657 0.2793 5,000 +0.01(+3.44%)
Jan 07, 2016 0.2700 0.2700 0.2700 0 +0.01(+5.47%)
Jan 06, 2016 0.2560 0.2560 0.2560 0.2560 21,000 -0.00(-1.42%)
Jan 05, 2016 0.2597 0.2597 0.2597 0.2597 2,500 +0.02(+9.21%)
Dec 31, 2015 0.2378 0.2378 0.2378 0 -0.01(-2.82%)
Dec 30, 2015 0.2447 0.2447 0.2447 0.2447 4,797 +0.00(+0.00%)
Dec 29, 2015 0.2480 0.2480 0.2447 0.2447 6,800 -0.00(-0.57%)
Dec 28, 2015 0.2461 0.2461 0.2461 0.2461 10,000 -0.01(-4.54%)
Dec 23, 2015 0.2578 0.2578 0.2578 0 +0.00(+0.70%)
Dec 21, 2015 0.2560 0.2560 0.2560 0 +0.01(+4.49%)
Dec 18, 2015 0.2450 0.2450 0.2450 0.2450 202 -0.00(-1.09%)
Dec 17, 2015 0.2477 0.2477 0.2477 0.2477 1,800 -0.00(-1.35%)
Dec 16, 2015 0.2511 0.2511 0.2511 0.2511 2,500 -0.02(-8.69%)
Dec 11, 2015 0.2750 0.2750 0.2750 60 +0.00(+0.00%)
Dec 08, 2015 0.2750 0.2750 0.2750 0 +0.01(+1.97%)
Dec 07, 2015 0.2494 0.2697 0.2494 0.2697 3,000 +0.02(+8.88%)
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.