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

Lion One Metals Ltd (OP: LOMLF )

0.3805 -0.0095 (-2.44%)
Streaming Delayed Price Updated: 3:50 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 (%)
May 30, 2014 0.3299 0.3299 0.3160 0.3160 8,975 -0.01(-1.56%)
May 29, 2014 0.3210 0.3210 0.3210 0.3210 2,000 -0.00(-0.99%)
May 28, 2014 0.3248 0.3300 0.3242 0.3242 55,000 -0.02(-6.79%)
May 27, 2014 0.3291 0.3478 0.3291 0.3478 12,040 -0.02(-5.92%)
May 22, 2014 0.3697 0.3697 0.3697 0 +0.01(+2.69%)
May 15, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.06(+20.81%)
Apr 25, 2014 0.2980 0.2980 0.2980 0 -0.02(-5.99%)
Apr 14, 2014 0.3170 0.3170 0.3170 0.3170 0 -0.01(-4.26%)
Apr 11, 2014 0.3311 0.3880 0.3311 0.3311 0 -0.06(-14.66%)
Apr 07, 2014 0.3880 0.3880 0.3880 0 -0.01(-2.17%)
Apr 04, 2014 0.3300 0.3966 0.3300 0.3966 0 +0.05(+15.69%)
Apr 03, 2014 0.3310 0.3428 0.3310 0.3428 7,500 +0.00(+0.68%)
Apr 02, 2014 0.3410 0.3410 0.3405 0.3405 2,500 +0.00(+1.34%)
Apr 01, 2014 0.3310 0.3360 0.3310 0.3360 58,500 +0.08(+31.97%)
Mar 25, 2014 0.2546 0.2546 0.2546 0.2546 0 -0.09(-27.09%)
Mar 04, 2014 0.3492 0.3492 0.3492 0 +0.02(+6.66%)
Feb 25, 2014 0.3274 0.3274 0.3274 0 -0.04(-10.64%)
Feb 24, 2014 0.3664 0.3664 0.3664 0.3664 132 +0.01(+3.97%)
Feb 21, 2014 0.3597 0.3640 0.3523 0.3524 0 +0.00(+0.77%)
Feb 18, 2014 0.3497 0.3497 0.3497 0.3497 0 -0.00(-0.48%)
Feb 13, 2014 0.3514 0.3514 0.3514 0 +0.01(+3.17%)
Feb 12, 2014 0.3497 0.3497 0.3406 0.3406 4,000 +0.04(+14.30%)
Feb 10, 2014 0.2980 0.2980 0.2980 0 +0.02(+8.84%)
Feb 05, 2014 0.2738 0.2738 0.2738 0 +0.02(+6.45%)
Feb 03, 2014 0.2572 0.2572 0.2572 0 -0.00(-1.08%)
Jan 31, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.00(-0.84%)
Jan 29, 2014 0.2622 0.2622 0.2622 0 -0.01(-2.60%)
Jan 24, 2014 0.2692 0.2692 0.2692 0.2692 0 -0.00(-0.30%)
Jan 23, 2014 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+5.06%)
Jan 22, 2014 0.2562 0.2600 0.2562 0.2570 14,500 +0.02(+6.73%)
Jan 16, 2014 0.2408 0.2408 0.2408 0.2408 0 -0.01(-4.06%)
Jan 14, 2014 0.2510 0.2510 0.2510 0.2510 0 -0.01(-4.89%)
Jan 10, 2014 0.2639 0.2639 0.2639 0 +0.01(+4.97%)
Jan 09, 2014 0.2514 0.2514 0.2514 0.2514 1,000 -0.01(-2.10%)
Jan 08, 2014 0.2568 0.2568 0.2568 0.2568 1,000 +0.01(+2.15%)
Dec 31, 2013 0.2514 0.2514 0.2514 2 +0.02(+7.90%)
Dec 30, 2013 0.2330 0.2330 0.2330 0.2330 16,000 +0.00(+1.30%)
Dec 27, 2013 0.2300 0.2300 0.2300 0.2300 2,100 -0.00(-1.71%)
Dec 26, 2013 0.2394 0.2394 0.2340 0.2340 16,000 -0.02(-7.22%)
Dec 24, 2013 0.2422 0.2522 0.2422 0.2522 0 +0.00(+0.88%)
Dec 20, 2013 0.2500 0.2500 0.2500 0 +0.00(+1.63%)
Dec 19, 2013 0.2460 0.2460 0.2460 0.2460 1,000 -0.00(-1.60%)
Dec 17, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 16, 2013 0.2400 0.2500 0.2400 0.2500 9,300 +0.01(+5.04%)
Dec 11, 2013 0.2380 0.2380 0.2380 0 -0.01(-2.86%)
Dec 06, 2013 0.2450 0.2450 0.2450 0 -0.01(-4.52%)
Dec 02, 2013 0.2566 0.2566 0.2566 0 -0.00(-0.16%)
Nov 26, 2013 0.2570 0.2570 0.2570 0 -0.00(-1.15%)
Nov 25, 2013 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Nov 20, 2013 0.2600 0.2600 0.2600 0.2600 0 -0.00(-1.14%)
Nov 19, 2013 0.2630 0.2630 0.2630 0.2630 4,500 +0.00(+1.15%)
Nov 13, 2013 0.2600 0.2600 0.2600 0 +0.01(+2.36%)
Nov 06, 2013 0.2540 0.2540 0.2540 0 -0.03(-9.25%)
Nov 05, 2013 0.2799 0.2799 0.2799 0.2799 2,000 -0.00(-0.04%)
Oct 31, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.98%)
Oct 25, 2013 0.3010 0.3010 0.3010 0 +0.02(+8.66%)
Oct 18, 2013 0.2770 0.2770 0.2770 0 -0.04(-12.40%)
Oct 14, 2013 0.3162 0.3162 0.3162 0 +0.00(+0.89%)
Oct 11, 2013 0.3134 0.3134 0.3134 0.3134 1,000 -0.01(-3.27%)
Oct 07, 2013 0.3240 0.3240 0.3240 0 -0.05(-13.88%)
Oct 04, 2013 0.3790 0.3790 0.3762 0.3762 8,000 +0.02(+6.27%)
Oct 03, 2013 0.3540 0.3540 0.3540 0.3540 7,500 -0.03(-8.29%)
Sep 19, 2013 0.3860 0.3860 0.3860 0 +0.01(+3.76%)
Sep 13, 2013 0.3720 0.3720 0.3720 0 -0.02(-5.34%)
Sep 09, 2013 0.3930 0.3930 0.3930 0 -0.01(-1.75%)
Sep 06, 2013 0.4000 0.4000 0.4000 0.4000 29,500 -0.05(-11.58%)
Aug 28, 2013 0.4524 0.4524 0.4524 0 -0.04(-7.30%)
Aug 23, 2013 0.4880 0.4880 0.4880 0 +0.02(+4.47%)
Aug 19, 2013 0.4671 0.4671 0.4671 0 +0.08(+21.93%)
Aug 15, 2013 0.3831 0.3831 0.3831 0 +0.01(+1.89%)
Aug 12, 2013 0.3760 0.3760 0.3760 0.3760 0 +0.02(+4.44%)
Aug 09, 2013 0.3664 0.3664 0.3600 0.3600 7,500 -0.03(-6.93%)
Jul 31, 2013 0.3868 0.3868 0.3868 0 +0.00(+0.89%)
Jul 30, 2013 0.3944 0.3944 0.3834 0.3834 8,000 -0.01(-1.44%)
Jul 29, 2013 0.3943 0.3943 0.3890 0.3890 5,200 -0.02(-4.63%)
Jul 26, 2013 0.4079 0.4079 0.4079 0.4079 650 +0.02(+4.62%)
Jul 25, 2013 0.3899 0.3899 0.3899 0.3899 2,500 -0.01(-1.42%)
Jul 24, 2013 0.4057 0.4057 0.3955 0.3955 5,000 +0.01(+1.67%)
Jul 22, 2013 0.3890 0.3890 0.3890 0.3890 0 +0.01(+2.37%)
Jul 18, 2013 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Jul 17, 2013 0.3650 0.3650 0.3650 0.3650 500 -0.04(-8.75%)
Jul 16, 2013 0.4000 0.4000 0.4000 0.4000 1,500 +0.03(+9.29%)
Jul 15, 2013 0.3600 0.3660 0.3600 0.3660 12,500 +0.01(+1.53%)
Jul 11, 2013 0.3605 0.3605 0.3605 0 -0.02(-4.38%)
Jul 10, 2013 0.3770 0.3770 0.3770 0.3770 1,200 -0.03(-7.44%)
Jul 08, 2013 0.4073 0.4073 0.4073 0.4073 0 +0.03(+8.90%)
Jul 03, 2013 0.3740 0.3740 0.3740 0.3740 0 -0.02(-4.64%)
Jun 28, 2013 0.3922 0.3922 0.3922 0 -0.04(-9.96%)
Jun 25, 2013 0.4356 0.4356 0.4356 0.4356 0 -0.04(-7.65%)
Jun 24, 2013 0.4717 0.4717 0.4717 0.4717 2,000 +0.03(+7.20%)
Jun 19, 2013 0.4400 0.4400 0.4400 0.4400 0 -0.04(-8.12%)
Jun 17, 2013 0.4789 0.4789 0.4789 0 -0.12(-19.78%)
Jun 06, 2013 0.5970 0.5970 0.5970 0.5970 0 +0.05(+9.76%)
Jun 04, 2013 0.5439 0.5439 0.5439 0 -0.08(-12.16%)
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.