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 (%)
Apr 28, 2017 0.7300 0.7300 0.7200 0.7200 17,300 +0.00(+0.00%)
Apr 27, 2017 0.7400 0.7400 0.7200 0.7200 10,000 -0.02(-2.70%)
Apr 26, 2017 0.7300 0.7400 0.7200 0.7400 13,250 +0.02(+2.78%)
Apr 25, 2017 0.7400 0.7400 0.7200 0.7200 6,600 -0.03(-4.00%)
Apr 24, 2017 0.7600 0.7600 0.7500 0.7500 6,500 -0.01(-1.32%)
Apr 21, 2017 0.8200 0.8500 0.7600 0.7600 10,300 +0.00(+0.00%)
Apr 20, 2017 0.7600 0.7600 0.7600 0.7600 6,000 -0.01(-1.30%)
Apr 17, 2017 0.7700 0.7700 0.7700 150 -0.01(-1.28%)
Apr 13, 2017 0.8100 0.8500 0.7700 0.7800 69,000 -0.02(-2.50%)
Apr 12, 2017 0.7500 0.8000 0.7500 0.8000 22,500 +0.05(+6.67%)
Apr 11, 2017 0.7400 0.7500 0.7400 0.7500 52,660 -0.02(-2.60%)
Apr 10, 2017 0.7600 0.7700 0.7600 0.7700 4,000 +0.02(+2.67%)
Apr 07, 2017 0.7800 0.7800 0.7500 0.7500 8,500 -0.02(-2.60%)
Apr 06, 2017 0.7400 0.7700 0.7300 0.7700 24,970 +0.02(+2.67%)
Apr 05, 2017 0.7500 0.7500 0.7500 0.7500 3,000 +0.00(+0.00%)
Apr 04, 2017 0.7500 0.7500 0.7500 0.7500 5,000 -0.03(-3.85%)
Apr 03, 2017 0.7300 0.7800 0.7300 0.7800 30,550 +0.03(+4.00%)
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%)
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.