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 (%)
Mar 30, 2012 0.8750 0.8750 0.8750 2,000 -0.02(-2.45%)
Mar 29, 2012 0.9000 0.9065 0.8965 0.8970 30,000 -0.01(-1.10%)
Mar 28, 2012 0.9060 0.9070 0.9060 0.9070 3,000 +0.05(+5.47%)
Mar 27, 2012 0.8810 0.8810 0.8210 0.8600 23,768 -0.11(-10.97%)
Mar 23, 2012 0.9660 0.9660 0.9660 0 +0.03(+3.32%)
Mar 22, 2012 0.9310 0.9360 0.9040 0.9350 17,199 +0.02(+1.63%)
Mar 20, 2012 0.9200 0.9200 0.9200 0 -0.08(-8.00%)
Mar 16, 2012 1.000 1.000 1.000 1.000 0 -0.01(-0.99%)
Mar 15, 2012 0.9900 1.010 0.9715 1.010 12,000 -0.01(-0.98%)
Mar 14, 2012 1.020 1.042 1.000 1.020 6,850 -0.00(-0.39%)
Mar 13, 2012 1.024 1.024 1.024 1.024 1,000 +0.00(+0.39%)
Mar 12, 2012 1.052 1.052 1.020 1.020 32,300 -0.09(-7.90%)
Mar 02, 2012 1.107 1.107 1.107 0 +0.01(+0.68%)
Feb 29, 2012 1.100 1.100 1.100 1.100 0 -0.03(-2.74%)
Feb 24, 2012 1.131 1.131 1.131 0 +0.05(+4.63%)
Feb 23, 2012 1.073 1.081 1.073 1.081 9,983 +0.01(+1.03%)
Feb 21, 2012 1.070 1.070 1.070 1.070 0 +0.05(+4.90%)
Feb 17, 2012 1.015 1.020 1.015 1.020 1,000 -0.00(-0.34%)
Feb 14, 2012 1.024 1.024 1.024 5,000 +0.03(+2.86%)
Feb 10, 2012 0.9950 0.9950 0.9950 0 -0.05(-4.33%)
Feb 09, 2012 1.040 1.040 1.040 1.040 600 +0.07(+7.22%)
Feb 07, 2012 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Feb 06, 2012 0.9600 0.9995 0.9600 0.9600 12,922 -0.04(-4.00%)
Feb 03, 2012 1.000 1.000 1.000 1.000 22,459 -0.01(-0.99%)
Feb 02, 2012 1.010 1.010 1.010 1.010 36,459 -0.03(-2.88%)
Feb 01, 2012 1.040 1.080 1.020 1.040 38,845 +0.01(+1.32%)
Jan 31, 2012 1.026 1.026 1.026 1.026 10,900 -0.01(-1.16%)
Jan 30, 2012 1.038 1.038 1.038 1.038 2,100 -0.01(-1.38%)
Jan 26, 2012 1.053 1.053 1.053 1.053 0 +0.02(+1.94%)
Jan 25, 2012 1.022 1.033 1.022 1.033 3,400 -0.00(-0.19%)
Jan 24, 2012 1.030 1.042 1.030 1.035 2,700 -0.01(-0.48%)
Jan 20, 2012 1.040 1.040 1.040 0 +0.00(+0.00%)
Jan 18, 2012 1.040 1.040 1.040 0 +0.00(+0.05%)
Jan 17, 2012 1.040 1.040 1.040 1.040 3,700 -0.00(-0.05%)
Jan 13, 2012 1.040 1.040 1.040 1.040 400 +0.01(+0.87%)
Jan 10, 2012 1.031 1.031 1.031 1,200 +0.00(+0.10%)
Jan 06, 2012 1.030 1.030 1.030 0 +0.03(+3.36%)
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.