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 +0.0100 (+1.92%)
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 31, 2014 0.3200 0.3200 0.3200 0.3200 41,000 +0.00(+0.00%)
Mar 27, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 25, 2014 0.3200 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Mar 24, 2014 0.3400 0.3400 0.3350 0.3350 15,400 -0.01(-4.29%)
Mar 21, 2014 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Mar 20, 2014 0.3500 0.3700 0.3500 0.3700 10,800 -0.01(-1.33%)
Mar 19, 2014 0.3550 0.3750 0.3550 0.3750 9,291 +0.03(+7.14%)
Mar 17, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 14, 2014 0.3700 0.3700 0.3700 0.3700 7,671 -0.01(-2.63%)
Mar 13, 2014 0.4000 0.4000 0.3800 0.3800 11,000 +0.03(+8.57%)
Mar 11, 2014 0.3500 0.3500 0.3500 0 -0.06(-14.63%)
Mar 07, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Mar 05, 2014 0.4300 0.4300 0.4300 0 +0.04(+11.69%)
Mar 04, 2014 0.3850 0.3850 0.3600 0.3850 7,000 +0.00(+0.00%)
Mar 03, 2014 0.3600 0.3850 0.3400 0.3850 18,800 +0.04(+13.24%)
Feb 28, 2014 0.3650 0.3650 0.3400 0.3400 30,393 -0.04(-11.69%)
Feb 27, 2014 0.3400 0.3850 0.3350 0.3850 15,832 +0.04(+13.24%)
Feb 26, 2014 0.3350 0.3400 0.3350 0.3400 19,000 +0.00(+0.00%)
Feb 25, 2014 0.3750 0.3750 0.3400 0.3400 18,280 -0.04(-10.53%)
Feb 24, 2014 0.3850 0.3850 0.3800 0.3800 15,900 -0.02(-3.80%)
Feb 21, 2014 0.3750 0.3950 0.3750 0.3950 28,000 +0.02(+3.95%)
Feb 20, 2014 0.3600 0.3850 0.3600 0.3800 32,020 +0.02(+5.56%)
Feb 19, 2014 0.3600 0.3600 0.3600 0.3600 3,000 -0.02(-5.26%)
Feb 18, 2014 0.3700 0.3800 0.3500 0.3800 18,734 +0.00(+0.00%)
Feb 14, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 13, 2014 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Feb 12, 2014 0.4000 0.4000 0.3750 0.3750 34,500 -0.02(-5.06%)
Feb 11, 2014 0.3600 0.4000 0.3600 0.3950 16,000 +0.06(+17.91%)
Feb 10, 2014 0.3250 0.3450 0.3150 0.3350 78,595 +0.01(+3.08%)
Feb 07, 2014 0.3100 0.3250 0.3100 0.3250 23,000 +0.01(+1.56%)
Feb 06, 2014 0.3100 0.3200 0.3100 0.3200 39,700 +0.02(+4.92%)
Feb 05, 2014 0.3000 0.3050 0.2850 0.3050 35,500 +0.02(+8.93%)
Feb 04, 2014 0.3050 0.3050 0.2800 0.2800 35,079 -0.00(-1.75%)
Feb 03, 2014 0.2900 0.2900 0.2800 0.2850 7,500 -0.01(-1.72%)
Jan 31, 2014 0.3050 0.3100 0.2900 0.2900 51,820 -0.01(-1.69%)
Jan 30, 2014 0.2900 0.2950 0.2800 0.2950 13,300 +0.00(+0.00%)
Jan 29, 2014 0.3000 0.3000 0.2950 0.2950 23,079 +0.01(+3.51%)
Jan 27, 2014 0.2850 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jan 24, 2014 0.3000 0.3050 0.2950 0.2950 26,500 -0.01(-1.67%)
Jan 23, 2014 0.2900 0.3000 0.2900 0.3000 5,200 +0.02(+5.26%)
Jan 22, 2014 0.2800 0.2850 0.2800 0.2850 15,400 +0.01(+3.64%)
Jan 21, 2014 0.2800 0.2800 0.2750 0.2750 19,500 -0.01(-5.17%)
Jan 20, 2014 0.2800 0.2900 0.2750 0.2900 8,356 +0.00(+0.00%)
Jan 17, 2014 0.2550 0.2950 0.2550 0.2900 15,000 +0.03(+11.54%)
Jan 16, 2014 0.2700 0.2700 0.2600 0.2600 141,767 -0.01(-3.70%)
Jan 15, 2014 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-3.57%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 12,337 +0.01(+3.70%)
Jan 10, 2014 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jan 09, 2014 0.2700 0.3000 0.2700 0.3000 6,966 +0.02(+9.09%)
Jan 08, 2014 0.2750 0.2750 0.2750 0.2750 14,280 +0.01(+1.85%)
Jan 03, 2014 0.2700 0.2700 0.2700 0 -0.02(-8.47%)
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.