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

Lion One Metals Ltd (TSV: LIO )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 0.9300 0.9300 0.8800 0.9300 39,340 +0.04(+4.49%)
Mar 29, 2012 0.9100 0.9100 0.8900 0.8900 34,400 -0.02(-2.20%)
Mar 28, 2012 0.9100 0.9400 0.8500 0.9100 186,270 +0.04(+4.60%)
Mar 27, 2012 0.9300 0.9300 0.8300 0.8700 38,510 -0.07(-7.45%)
Mar 26, 2012 0.9500 0.9600 0.9400 0.9400 28,643 -0.02(-2.08%)
Mar 23, 2012 0.9700 0.9700 0.9500 0.9600 21,650 +0.03(+3.23%)
Mar 22, 2012 0.9400 0.9400 0.9100 0.9300 21,999 -0.01(-1.06%)
Mar 21, 2012 0.9500 0.9500 0.9400 0.9400 9,200 +0.00(+0.00%)
Mar 20, 2012 0.9600 0.9700 0.9000 0.9400 38,190 -0.06(-6.00%)
Mar 19, 2012 1.000 1.000 0.9600 1.000 55,700 -0.03(-2.91%)
Mar 16, 2012 1.030 1.030 1.030 1.030 10,400 +0.06(+6.19%)
Mar 15, 2012 1.010 1.050 0.9600 0.9700 61,500 -0.03(-3.00%)
Mar 14, 2012 1.020 1.020 0.9800 1.000 6,850 +0.02(+2.04%)
Mar 13, 2012 1.020 1.070 0.9800 0.9800 51,700 -0.04(-3.92%)
Mar 12, 2012 1.100 1.100 1.020 1.020 42,040 -0.02(-1.92%)
Mar 09, 2012 1.050 1.060 1.030 1.040 19,600 +0.01(+0.97%)
Mar 08, 2012 1.100 1.100 1.030 1.030 24,300 +0.00(+0.00%)
Mar 07, 2012 1.050 1.060 1.030 1.030 22,000 -0.02(-1.90%)
Mar 06, 2012 1.090 1.090 1.050 1.050 35,000 -0.04(-3.67%)
Mar 05, 2012 1.110 1.130 1.090 1.090 153,100 +0.00(+0.00%)
Mar 02, 2012 1.090 1.090 1.090 1.090 5,450 -0.01(-0.91%)
Mar 01, 2012 1.100 1.100 1.100 1.100 2,700 -0.02(-1.79%)
Feb 29, 2012 1.090 1.120 1.060 1.120 47,900 +0.03(+2.75%)
Feb 28, 2012 1.110 1.130 1.090 1.090 13,000 -0.01(-0.91%)
Feb 27, 2012 1.120 1.130 1.080 1.100 40,550 +0.03(+2.80%)
Feb 24, 2012 1.060 1.240 1.060 1.070 139,200 +0.04(+3.88%)
Feb 23, 2012 1.060 1.070 1.030 1.030 45,983 -0.02(-1.90%)
Feb 22, 2012 1.050 1.050 1.040 1.050 45,100 +0.04(+3.96%)
Feb 21, 2012 1.000 1.050 1.000 1.010 76,500 +0.01(+1.00%)
Feb 17, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2012 1.010 1.030 1.000 1.000 26,600 -0.05(-4.76%)
Feb 15, 2012 1.010 1.050 1.010 1.050 6,760 +0.04(+3.96%)
Feb 14, 2012 1.020 1.070 1.000 1.010 63,982 +0.01(+1.00%)
Feb 13, 2012 1.050 1.050 1.000 1.000 14,000 -0.05(-4.76%)
Feb 10, 2012 1.010 1.060 1.000 1.050 22,115 +0.01(+0.96%)
Feb 09, 2012 1.010 1.040 1.000 1.040 276,300 +0.06(+6.12%)
Feb 08, 2012 0.9900 0.9900 0.9500 0.9800 70,600 -0.02(-2.00%)
Feb 07, 2012 1.000 1.010 0.9800 1.000 99,300 -0.01(-0.99%)
Feb 06, 2012 1.000 1.010 0.9600 1.010 16,346 -0.02(-1.94%)
Feb 03, 2012 1.010 1.030 0.9900 1.030 46,500 +0.01(+0.98%)
Feb 02, 2012 1.020 1.030 1.020 1.020 23,000 -0.04(-3.77%)
Feb 01, 2012 1.100 1.100 1.020 1.060 41,762 -0.04(-3.64%)
Jan 31, 2012 1.030 1.110 1.030 1.100 28,175 +0.03(+2.80%)
Jan 30, 2012 1.050 1.070 1.040 1.070 13,800 +0.02(+1.90%)
Jan 27, 2012 1.050 1.070 1.020 1.050 62,930 +0.01(+0.96%)
Jan 26, 2012 1.060 1.060 1.040 1.040 54,300 -0.04(-3.70%)
Jan 25, 2012 1.040 1.080 1.040 1.080 13,900 +0.04(+3.85%)
Jan 24, 2012 1.060 1.060 1.040 1.040 8,000 -0.02(-1.89%)
Jan 23, 2012 1.070 1.070 1.060 1.060 4,500 +0.03(+2.91%)
Jan 20, 2012 1.100 1.130 1.030 1.030 35,300 -0.04(-3.74%)
Jan 19, 2012 1.100 1.100 1.050 1.070 15,000 -0.04(-3.60%)
Jan 18, 2012 1.060 1.120 1.040 1.110 48,785 +0.06(+5.71%)
Jan 17, 2012 1.100 1.120 1.050 1.050 53,000 -0.05(-4.55%)
Jan 16, 2012 1.070 1.100 1.070 1.100 32,000 +0.04(+3.77%)
Jan 13, 2012 1.080 1.080 1.060 1.060 17,000 -0.03(-2.75%)
Jan 12, 2012 1.040 1.100 1.040 1.090 68,700 +0.06(+5.83%)
Jan 11, 2012 1.030 1.040 1.030 1.030 30,500 +0.01(+0.98%)
Jan 10, 2012 1.040 1.040 1.020 1.020 4,800 -0.01(-0.97%)
Jan 09, 2012 1.040 1.080 1.020 1.030 14,800 +0.03(+3.00%)
Jan 06, 2012 1.050 1.050 1.000 1.000 25,700 -0.05(-4.76%)
Jan 05, 2012 1.050 1.050 1.030 1.050 17,150 -0.02(-1.87%)
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.