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

Lion One Metals Ltd (OP: LOMLF )

0.4223 +0.0198 (+4.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 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 31, 2020 0.7370 0.8480 0.7370 0.8400 73,759 +0.09(+12.31%)
Mar 30, 2020 0.6900 0.8010 0.6900 0.7479 89,239 -0.05(-6.51%)
Mar 27, 2020 0.9131 0.9180 0.7881 0.8000 96,800 -0.12(-13.04%)
Mar 26, 2020 0.9425 0.9900 0.9050 0.9200 170,151 -0.01(-1.25%)
Mar 25, 2020 0.8635 1.000 0.8192 0.9316 192,559 +0.11(+13.61%)
Mar 24, 2020 0.6500 0.9025 0.6400 0.8200 219,134 +0.24(+42.58%)
Mar 23, 2020 0.5420 0.6220 0.5357 0.5751 92,256 +0.05(+9.33%)
Mar 20, 2020 0.6087 0.6100 0.5249 0.5260 113,400 -0.02(-3.66%)
Mar 19, 2020 0.5100 0.5487 0.5001 0.5460 277,270 +0.05(+9.20%)
Mar 18, 2020 0.5530 0.5868 0.4995 0.5000 315,101 -0.02(-3.85%)
Mar 17, 2020 0.5550 0.6688 0.5200 0.5200 315,616 -0.03(-5.45%)
Mar 16, 2020 0.6220 0.6759 0.5451 0.5500 426,263 -0.09(-14.60%)
Mar 13, 2020 0.7128 0.7500 0.6200 0.6440 284,700 -0.06(-8.68%)
Mar 12, 2020 0.7000 0.7500 0.5974 0.7052 318,843 -0.01(-2.06%)
Mar 11, 2020 0.7736 0.8000 0.7163 0.7200 195,372 -0.06(-8.00%)
Mar 10, 2020 0.8500 0.8756 0.7500 0.7826 166,801 -0.05(-5.71%)
Mar 09, 2020 0.9150 0.9150 0.8000 0.8300 117,748 -0.10(-10.75%)
Mar 06, 2020 0.9651 0.9694 0.9300 0.9300 38,400 -0.03(-3.04%)
Mar 05, 2020 0.9595 1.009 0.9251 0.9592 77,081 -0.01(-1.11%)
Mar 04, 2020 0.9700 0.9800 0.9010 0.9700 236,191 +0.02(+2.11%)
Mar 03, 2020 1.020 1.030 0.9325 0.9500 212,995 -0.05(-5.00%)
Mar 02, 2020 1.100 1.130 0.9874 1.000 147,131 -0.11(-9.54%)
Feb 28, 2020 0.9300 1.105 0.6800 1.105 798,100 +0.16(+17.11%)
Feb 27, 2020 1.221 1.240 0.9300 0.9440 531,814 -0.29(-23.20%)
Feb 26, 2020 1.250 1.280 1.198 1.229 159,168 -0.13(-9.80%)
Feb 25, 2020 1.421 1.460 1.250 1.363 201,581 -0.10(-6.67%)
Feb 24, 2020 1.560 1.570 1.430 1.460 155,265 -0.10(-6.41%)
Feb 21, 2020 1.620 1.620 1.550 1.560 36,300 -0.01(-0.64%)
Feb 20, 2020 1.570 1.570 1.490 1.570 43,554 +0.00(+0.00%)
Feb 19, 2020 1.640 1.640 1.540 1.570 119,149 -0.02(-1.26%)
Feb 18, 2020 1.420 1.620 1.420 1.590 193,154 +0.15(+10.42%)
Feb 14, 2020 1.425 1.440 1.400 1.440 57,800 +0.01(+0.70%)
Feb 13, 2020 1.397 1.440 1.390 1.430 38,277 +0.05(+3.32%)
Feb 12, 2020 1.400 1.400 1.350 1.384 24,825 +0.01(+1.02%)
Feb 11, 2020 1.270 1.390 1.270 1.370 62,830 +0.08(+6.20%)
Feb 10, 2020 1.269 1.290 1.247 1.290 36,683 +0.00(+0.19%)
Feb 07, 2020 1.279 1.290 1.240 1.288 31,600 +0.04(+3.01%)
Feb 06, 2020 1.300 1.320 1.250 1.250 11,260 +0.01(+0.81%)
Feb 05, 2020 1.253 1.280 1.240 1.240 50,253 -0.04(-3.13%)
Feb 04, 2020 1.290 1.299 1.230 1.280 34,343 +0.00(+0.00%)
Feb 03, 2020 1.330 1.330 1.240 1.280 65,003 -0.03(-2.16%)
Jan 31, 2020 1.305 1.310 1.290 1.308 48,800 +0.04(+3.02%)
Jan 30, 2020 1.330 1.330 1.270 1.270 60,272 -0.04(-2.76%)
Jan 29, 2020 1.250 1.330 1.250 1.306 75,540 +0.06(+4.48%)
Jan 28, 2020 1.208 1.300 1.202 1.250 43,029 -0.01(-0.79%)
Jan 27, 2020 1.250 1.260 1.180 1.260 50,305 +0.04(+3.61%)
Jan 24, 2020 1.200 1.283 1.150 1.216 74,000 -0.01(-1.21%)
Jan 23, 2020 1.220 1.240 1.187 1.231 39,293 +0.00(+0.08%)
Jan 22, 2020 1.300 1.300 1.180 1.230 134,555 -0.06(-4.65%)
Jan 21, 2020 1.300 1.322 1.270 1.290 50,085 +0.00(+0.34%)
Jan 17, 2020 1.175 1.290 1.175 1.286 69,600 +0.08(+6.71%)
Jan 16, 2020 1.183 1.215 1.167 1.205 41,991 +0.04(+3.24%)
Jan 15, 2020 1.080 1.170 1.062 1.167 58,328 +0.08(+6.97%)
Jan 14, 2020 1.195 1.220 1.060 1.091 297,628 -0.10(-8.32%)
Jan 13, 2020 1.284 1.305 1.150 1.190 180,985 -0.09(-7.32%)
Jan 10, 2020 1.300 1.330 1.260 1.284 93,100 -0.01(-0.47%)
Jan 09, 2020 1.295 1.320 1.243 1.290 46,870 -0.01(-0.73%)
Jan 08, 2020 1.360 1.369 1.280 1.300 137,765 -0.05(-3.74%)
Jan 07, 2020 1.377 1.379 1.280 1.350 100,629 -0.01(-0.74%)
Jan 06, 2020 1.347 1.373 1.280 1.360 130,972 +0.04(+2.91%)
Jan 03, 2020 1.450 1.460 1.321 1.321 98,200 -0.07(-4.93%)
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.