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 (%)
Apr 30, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 28, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 25, 2014 0.3550 0.3550 0.3500 0.3500 10,700 -0.02(-5.41%)
Apr 23, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Apr 22, 2014 0.3450 0.3450 0.3450 0.3450 2,500 -0.04(-9.21%)
Apr 15, 2014 0.3800 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Apr 14, 2014 0.3500 0.3500 0.3300 0.3300 24,100 -0.02(-5.71%)
Apr 11, 2014 0.3500 0.3500 0.3500 0.3500 72,395 -0.03(-7.89%)
Apr 10, 2014 0.3800 0.3800 0.3800 0.3800 726 -0.07(-14.61%)
Apr 08, 2014 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Apr 07, 2014 0.4200 0.4200 0.4000 0.4200 73,750 -0.01(-1.18%)
Apr 04, 2014 0.3950 0.4250 0.3950 0.4250 7,500 +0.05(+13.33%)
Apr 03, 2014 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+1.35%)
Apr 02, 2014 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Apr 01, 2014 0.3600 0.3750 0.3600 0.3600 164,200 +0.04(+12.50%)
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%)
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.