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

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: 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, 2018 1.430 1.430 1.320 1.380 64,794 +0.00(+0.00%)
Apr 27, 2018 1.395 1.410 1.380 1.380 48,325 -0.02(-1.64%)
Apr 26, 2018 1.410 1.410 1.400 1.403 46,790 -0.01(-0.50%)
Apr 25, 2018 1.323 1.401 1.300 1.410 43,798 +0.07(+5.22%)
Apr 24, 2018 1.420 1.475 1.330 1.340 134,131 -0.10(-6.94%)
Apr 23, 2018 1.505 1.549 1.414 1.440 34,714 -0.07(-4.64%)
Apr 20, 2018 1.500 1.511 1.450 1.510 112,975 +0.01(+0.67%)
Apr 19, 2018 1.394 1.500 1.390 1.500 19,123 +0.11(+7.91%)
Apr 18, 2018 1.420 1.420 1.389 1.390 33,851 -0.04(-2.79%)
Apr 17, 2018 1.436 1.440 1.410 1.430 109,755 +0.00(+0.06%)
Apr 16, 2018 1.420 1.450 1.405 1.429 52,401 +0.01(+1.00%)
Apr 13, 2018 1.428 1.439 1.414 1.415 53,205 +0.01(+0.56%)
Apr 12, 2018 1.464 1.476 1.403 1.407 60,388 -0.01(-0.91%)
Apr 11, 2018 1.376 1.493 1.376 1.420 68,688 +0.04(+2.90%)
Apr 10, 2018 1.480 1.500 1.380 1.380 42,495 -0.10(-6.91%)
Apr 09, 2018 1.320 1.482 1.297 1.482 226,969 +0.19(+14.45%)
Apr 06, 2018 1.242 1.320 1.242 1.295 193,310 +0.06(+4.46%)
Apr 05, 2018 1.200 1.240 1.130 1.240 208,634 +0.07(+5.97%)
Apr 04, 2018 1.140 1.210 1.110 1.170 246,668 +0.05(+4.46%)
Apr 03, 2018 1.062 1.130 1.050 1.120 467,410 +0.10(+9.27%)
Apr 02, 2018 1.109 1.109 0.9950 1.025 90,932 -0.03(-2.43%)
Mar 29, 2018 1.050 1.050 1.050 0 +0.05(+5.05%)
Mar 28, 2018 1.020 1.020 0.9700 1.000 277,829 -0.02(-1.95%)
Mar 27, 2018 1.010 1.020 1.006 1.020 24,400 -0.00(-0.40%)
Mar 26, 2018 1.020 1.030 1.010 1.024 18,450 -0.01(-0.58%)
Mar 23, 2018 1.040 1.052 1.007 1.030 49,649 +0.01(+0.98%)
Mar 22, 2018 1.030 1.041 0.9800 1.020 30,300 -0.01(-0.97%)
Mar 21, 2018 1.080 1.080 1.024 1.030 24,905 -0.00(-0.45%)
Mar 20, 2018 1.042 1.043 1.020 1.035 20,300 +0.00(+0.46%)
Mar 19, 2018 1.040 1.040 0.9800 1.030 28,000 -0.00(-0.42%)
Mar 16, 2018 1.050 1.050 1.020 1.034 5,125 -0.02(-1.80%)
Mar 15, 2018 1.050 1.053 1.020 1.053 53,600 +0.01(+0.73%)
Mar 14, 2018 1.050 1.060 1.040 1.046 7,226 +0.01(+0.54%)
Mar 13, 2018 1.001 1.056 1.001 1.040 23,100 -0.02(-1.89%)
Mar 12, 2018 1.056 1.060 1.040 1.060 10,600 -0.00(-0.01%)
Mar 09, 2018 1.040 1.070 1.040 1.060 6,485 +0.04(+4.31%)
Mar 08, 2018 1.080 1.080 1.001 1.016 34,260 -0.03(-3.06%)
Mar 07, 2018 1.050 1.053 1.010 1.048 31,710 -0.01(-1.09%)
Mar 06, 2018 0.9800 1.060 0.9800 1.060 61,650 +0.10(+10.41%)
Mar 05, 2018 0.8900 1.018 0.8900 0.9600 22,243 +0.08(+9.30%)
Mar 02, 2018 0.8595 0.8806 0.8594 0.8783 28,784 +0.02(+2.02%)
Mar 01, 2018 0.8950 0.9009 0.8350 0.8609 95,933 -0.04(-4.34%)
Feb 28, 2018 0.9585 0.9589 0.9000 0.9000 76,350 -0.07(-7.69%)
Feb 27, 2018 0.9800 0.9860 0.9664 0.9750 298,750 -0.01(-1.22%)
Feb 26, 2018 1.020 1.020 0.9800 0.9870 41,905 -0.01(-1.10%)
Feb 23, 2018 0.9935 0.9995 0.9820 0.9980 21,550 +0.01(+1.13%)
Feb 22, 2018 0.9800 0.9874 0.9731 0.9868 8,945 +0.01(+1.24%)
Feb 21, 2018 0.9800 1.007 0.9747 0.9747 28,440 -0.00(-0.03%)
Feb 20, 2018 0.9300 0.9868 0.9300 0.9750 28,273 +0.03(+3.09%)
Feb 16, 2018 0.9458 0.9458 0.9458 0 -0.01(-1.48%)
Feb 15, 2018 0.9880 0.9960 0.9460 0.9600 551,893 -0.00(-0.50%)
Feb 14, 2018 0.9508 0.9700 0.9400 0.9648 234,685 +0.04(+3.80%)
Feb 13, 2018 0.9700 0.9700 0.9295 0.9295 141,820 -0.02(-2.16%)
Feb 12, 2018 0.9560 0.9659 0.9400 0.9500 43,951 +0.00(+0.31%)
Feb 09, 2018 0.9087 0.9471 0.8800 0.9471 79,117 +0.04(+4.78%)
Feb 08, 2018 0.9177 0.9269 0.8874 0.9039 65,200 -0.02(-2.58%)
Feb 07, 2018 0.9360 0.9057 0.9279 29,990 +0.03(+3.11%)
Feb 06, 2018 0.8700 0.9103 0.8597 0.8999 273,654 +0.04(+4.62%)
Feb 05, 2018 0.9200 0.9200 0.8600 0.8602 204,725 -0.08(-8.40%)
Feb 02, 2018 0.9800 0.9800 0.9255 0.9391 57,806 -0.06(-6.09%)
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.