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

Lion One Metals Ltd (TSV: LIO )

0.5100 +0.0100 (+2.00%)
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 31, 2017 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Mar 29, 2017 0.7500 0.7500 0.7500 650 +0.00(+0.00%)
Mar 28, 2017 0.7500 0.7500 0.7300 0.7500 20,850 +0.00(+0.00%)
Mar 27, 2017 0.7500 0.7500 0.7300 0.7500 51,400 -0.04(-5.06%)
Mar 24, 2017 0.7600 0.7900 0.7400 0.7900 27,281 -0.02(-2.47%)
Mar 23, 2017 0.8100 0.8100 0.8100 0.8100 1,200 +0.03(+3.85%)
Mar 22, 2017 0.8500 0.8500 0.7800 0.7800 3,300 -0.01(-1.27%)
Mar 21, 2017 0.7800 0.7900 0.7500 0.7900 4,900 +0.03(+3.95%)
Mar 20, 2017 0.7900 0.7900 0.7600 0.7600 7,000 -0.03(-3.80%)
Mar 17, 2017 0.7900 0.7900 0.7900 0.7900 1,500 -0.03(-3.66%)
Mar 16, 2017 0.8200 0.8200 0.8200 0.8200 10,000 +0.02(+2.50%)
Mar 15, 2017 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
Mar 14, 2017 0.7900 0.8000 0.7900 0.8000 2,300 -0.01(-1.23%)
Mar 13, 2017 0.8400 0.8400 0.8100 0.8100 2,900 -0.03(-3.57%)
Mar 10, 2017 0.7900 0.8400 0.7700 0.8400 5,677 -0.02(-2.33%)
Mar 09, 2017 0.7900 0.8600 0.7800 0.8600 18,300 +0.07(+8.86%)
Mar 08, 2017 0.7500 0.7900 0.7500 0.7900 21,000 +0.04(+5.33%)
Mar 07, 2017 0.7500 0.7800 0.7300 0.7500 31,850 -0.06(-7.41%)
Mar 06, 2017 0.8100 0.8100 0.7500 0.8100 21,000 +0.00(+0.00%)
Mar 03, 2017 0.8100 0.8100 0.8100 0.8100 2,000 +0.01(+1.25%)
Mar 02, 2017 0.8100 0.8500 0.7900 0.8000 29,300 -0.01(-1.23%)
Mar 01, 2017 0.8700 0.8700 0.7700 0.8100 75,920 -0.07(-7.95%)
Feb 28, 2017 0.8500 0.8800 0.8500 0.8800 3,500 +0.02(+2.33%)
Feb 27, 2017 0.8600 0.8600 0.8600 0.8600 2,600 +0.01(+1.18%)
Feb 24, 2017 0.8800 0.8800 0.8500 0.8500 29,950 -0.02(-2.30%)
Feb 23, 2017 0.8800 0.8800 0.8700 0.8700 4,000 +0.02(+2.35%)
Feb 22, 2017 0.8600 0.8600 0.8500 0.8500 11,500 -0.04(-4.49%)
Feb 21, 2017 0.8400 0.8900 0.8400 0.8900 10,350 +0.03(+3.49%)
Feb 17, 2017 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Feb 16, 2017 0.8500 0.8900 0.8500 0.8600 40,500 +0.02(+2.38%)
Feb 15, 2017 0.8700 0.8700 0.8400 0.8400 12,500 -0.02(-2.33%)
Feb 14, 2017 0.9100 0.9100 0.8600 0.8600 39,000 -0.03(-3.37%)
Feb 13, 2017 0.8500 0.8900 0.8500 0.8900 11,000 +0.02(+2.30%)
Feb 10, 2017 0.8600 0.8900 0.8600 0.8700 13,533 -0.03(-3.33%)
Feb 09, 2017 0.8900 0.9000 0.8900 0.9000 14,663 +0.00(+0.00%)
Feb 08, 2017 0.8700 0.9000 0.8700 0.9000 9,680 +0.03(+3.45%)
Feb 07, 2017 0.8400 0.8700 0.8300 0.8700 19,700 +0.03(+3.57%)
Feb 06, 2017 0.8600 0.8600 0.8400 0.8400 40,200 -0.02(-2.33%)
Feb 03, 2017 0.8500 0.8600 0.8500 0.8600 47,400 +0.01(+1.18%)
Feb 02, 2017 0.8500 0.8500 0.8500 0.8500 4,508 +0.02(+2.41%)
Feb 01, 2017 0.8400 0.8400 0.8300 0.8300 13,650 -0.02(-2.35%)
Jan 31, 2017 0.8500 0.8500 0.8200 0.8500 22,100 +0.02(+2.41%)
Jan 30, 2017 0.8900 0.8900 0.8300 0.8300 19,900 -0.02(-2.35%)
Jan 27, 2017 0.8500 0.8500 0.8500 0.8500 10,500 +0.00(+0.00%)
Jan 26, 2017 0.8700 0.8700 0.8200 0.8500 14,500 +0.02(+2.41%)
Jan 25, 2017 0.8100 0.8300 0.7900 0.8300 62,550 +0.00(+0.00%)
Jan 24, 2017 0.8400 0.8400 0.8000 0.8300 47,988 +0.00(+0.00%)
Jan 23, 2017 0.8300 0.8300 0.8300 0.8300 9,500 +0.00(+0.00%)
Jan 20, 2017 0.8300 0.8300 0.8300 0.8300 5,000 +0.01(+1.22%)
Jan 18, 2017 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jan 17, 2017 0.8500 0.8500 0.8200 0.8200 17,400 -0.04(-4.65%)
Jan 16, 2017 0.8600 0.8600 0.8600 0.8600 1,744 +0.01(+1.18%)
Jan 13, 2017 0.8500 0.8500 0.8000 0.8500 25,000 +0.00(+0.00%)
Jan 12, 2017 0.8300 0.8500 0.8300 0.8500 13,500 +0.00(+0.00%)
Jan 11, 2017 0.8400 0.8900 0.8300 0.8500 22,760 -0.07(-7.61%)
Jan 10, 2017 0.8800 0.9200 0.8400 0.9200 24,600 +0.04(+4.55%)
Jan 09, 2017 0.9100 0.9100 0.8800 0.8800 22,334 +0.00(+0.00%)
Jan 05, 2017 0.8800 0.8800 0.8800 0 -0.05(-5.38%)
Jan 04, 2017 0.8900 0.9300 0.8800 0.9300 11,000 +0.05(+5.68%)
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.