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, 2017 0.5824 0.5824 0.5824 0 +0.02(+3.52%)
Mar 28, 2017 0.5626 0.5626 0.5626 0 +0.01(+0.91%)
Mar 27, 2017 0.5432 0.5600 0.5432 0.5575 19,000 +0.00(+0.00%)
Mar 24, 2017 0.5665 0.5724 0.5504 0.5575 32,177 -0.03(-5.33%)
Mar 21, 2017 0.5889 0.5889 0.5889 0 -0.03(-5.02%)
Mar 20, 2017 0.6200 0.6200 0.6200 0.6200 5,000 +0.03(+5.26%)
Mar 17, 2017 0.6000 0.6000 0.5890 0.5890 19,860 -0.01(-1.83%)
Mar 15, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.40%)
Mar 10, 2017 0.5976 0.5976 0.5976 0 +0.02(+3.84%)
Mar 09, 2017 0.5755 0.5755 0.5755 0.5755 11,000 -0.01(-1.15%)
Mar 08, 2017 0.5597 0.5888 0.5597 0.5822 14,000 +0.02(+3.54%)
Mar 07, 2017 0.5628 0.5628 0.5599 0.5623 10,500 -0.04(-7.15%)
Mar 06, 2017 0.5899 0.6056 0.5833 0.6056 8,500 +0.01(+0.93%)
Mar 03, 2017 0.6015 0.6015 0.6000 0.6000 5,000 +0.00(+0.00%)
Mar 02, 2017 0.6011 0.6552 0.6000 0.6000 9,925 +0.02(+3.45%)
Mar 01, 2017 0.6450 0.6450 0.5748 0.5800 58,300 -0.07(-10.58%)
Feb 27, 2017 0.6486 0.6486 0.6486 0 +0.00(+0.56%)
Feb 21, 2017 0.6450 0.6450 0.6450 0 -0.00(-0.15%)
Feb 17, 2017 0.6460 0.6460 0.6460 0 -0.04(-5.47%)
Feb 16, 2017 0.6551 0.6834 0.6551 0.6834 4,000 +0.04(+6.71%)
Feb 15, 2017 0.6481 0.6481 0.6404 0.6404 6,500 -0.02(-2.97%)
Feb 14, 2017 0.6600 0.6687 0.6600 0.6600 17,000 -0.01(-2.15%)
Feb 10, 2017 0.6745 0.6745 0.6745 0 +0.02(+2.98%)
Feb 07, 2017 0.6550 0.6550 0.6550 0 -0.01(-0.76%)
Feb 03, 2017 0.6600 0.6600 0.6600 0 +0.01(+0.86%)
Feb 02, 2017 0.6500 0.6544 0.6400 0.6544 4,100 +0.02(+3.20%)
Feb 01, 2017 0.6456 0.6456 0.6305 0.6341 12,650 +0.00(+0.65%)
Jan 31, 2017 0.6560 0.6560 0.6300 0.6300 17,550 -0.02(-3.08%)
Jan 30, 2017 0.6811 0.6811 0.6364 0.6500 11,500 +0.01(+2.15%)
Jan 26, 2017 0.6363 0.6363 0.6363 0 +0.00(+0.52%)
Jan 25, 2017 0.6186 0.6330 0.5983 0.6330 46,020 +0.03(+4.54%)
Jan 24, 2017 0.6029 0.6060 0.6000 0.6055 30,170 -0.02(-3.89%)
Jan 20, 2017 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jan 18, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 17, 2017 0.6553 0.6553 0.6200 0.6200 42,540 -0.00(-0.42%)
Jan 13, 2017 0.6226 0.6226 0.6226 0 -0.02(-3.58%)
Jan 12, 2017 0.6600 0.6600 0.6457 0.6457 12,500 +0.02(+3.13%)
Jan 11, 2017 0.6321 0.6321 0.6200 0.6261 20,000 -0.01(-1.06%)
Jan 10, 2017 0.6636 0.6710 0.6300 0.6328 18,555 -0.05(-6.94%)
Jan 09, 2017 0.6886 0.6886 0.6800 0.6800 7,500 -0.01(-0.85%)
Jan 05, 2017 0.6858 0.6858 0.6858 0 -0.01(-1.04%)
Jan 04, 2017 0.6649 0.6942 0.6600 0.6930 16,100 +0.01(+0.92%)
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.