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

Lion One Metals Ltd (OP: LOMLF )

0.3700 -0.0001 (-0.03%)
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 (%)
May 29, 2015 0.4023 0.4193 0.3868 0.4193 3,200 -0.01(-1.46%)
May 28, 2015 0.4255 0.4255 0.4255 0.4255 200 +0.00(+0.59%)
May 27, 2015 0.4220 0.4230 0.4220 0.4230 4,000 +0.02(+5.75%)
May 26, 2015 0.4000 0.4000 0.4000 0.4000 5,100 -0.00(-0.02%)
May 22, 2015 0.4001 0.4001 0.4001 0 +0.01(+2.59%)
May 21, 2015 0.3900 0.3900 0.3900 0.3900 800 -0.02(-4.18%)
May 19, 2015 0.4070 0.4070 0.4070 0 +0.02(+5.44%)
May 18, 2015 0.3850 0.3860 0.3850 0.3860 10,003 -0.03(-6.74%)
May 15, 2015 0.3798 0.4141 0.3798 0.4139 185,200 +0.04(+11.96%)
May 13, 2015 0.3697 0.3697 0.3697 0 -0.01(-2.01%)
May 12, 2015 0.3350 0.3777 0.3350 0.3773 19,000 +0.08(+25.35%)
May 11, 2015 0.3010 0.3010 0.3010 0.3010 2,010 +0.02(+9.06%)
May 08, 2015 0.2760 0.2760 0.2760 0.2760 500 +0.01(+3.45%)
May 07, 2015 0.2253 0.2668 0.2250 0.2668 25,000 +0.01(+4.63%)
May 05, 2015 0.2550 0.2550 0.2550 0 +0.03(+11.84%)
Apr 24, 2015 0.2280 0.2280 0.2280 0 +0.00(+1.83%)
Apr 23, 2015 0.2239 0.2239 0.2239 0.2239 10,000 +0.00(+2.24%)
Apr 22, 2015 0.2190 0.2190 0.2190 0.2190 15,000 +0.00(+1.48%)
Apr 21, 2015 0.2150 0.2200 0.2110 0.2158 39,036 +0.01(+2.71%)
Apr 14, 2015 0.2101 0.2101 0.2101 0 -0.03(-12.57%)
Apr 13, 2015 0.2403 0.2403 0.2403 0.2403 3,000 +0.00(+0.13%)
Apr 10, 2015 0.2400 0.2400 0.2400 0.2400 5,000 +0.05(+25.33%)
Apr 06, 2015 0.1915 0.1915 0.1915 0 +0.00(+0.79%)
Apr 02, 2015 0.1900 0.1900 0.1900 0 +0.01(+3.40%)
Apr 01, 2015 0.1837 0.1837 0.1837 0.1837 10,000 -0.02(-7.66%)
Mar 31, 2015 0.2025 0.2025 0.1990 0.1990 9,000 -0.02(-7.40%)
Mar 30, 2015 0.2149 0.2149 0.2149 0.2149 5,000 -0.00(-0.14%)
Mar 26, 2015 0.2152 0.2152 0.2152 0 -0.02(-6.84%)
Mar 23, 2015 0.2310 0.2310 0.2310 0 +0.08(+57.57%)
Mar 18, 2015 0.1466 0.1466 0.1466 0 +0.03(+24.83%)
Mar 17, 2015 0.1174 0.1174 0.1174 0.1174 904,085 -0.06(-32.89%)
Mar 12, 2015 0.1750 0.1750 0.1750 0 -0.02(-11.03%)
Mar 11, 2015 0.1960 0.1967 0.1960 0.1967 14,000 +0.01(+4.63%)
Mar 10, 2015 0.1988 0.1988 0.1880 0.1880 17,000 +0.01(+3.58%)
Mar 09, 2015 0.1810 0.1890 0.1810 0.1815 33,000 -0.01(-3.97%)
Mar 06, 2015 0.1950 0.1954 0.1890 0.1890 24,000 -0.00(-0.63%)
Mar 05, 2015 0.1902 0.1902 0.1902 0.1902 4,000 -0.03(-12.31%)
Feb 27, 2015 0.2169 0.2169 0.2169 0 +0.03(+17.24%)
Feb 23, 2015 0.1850 0.1850 0.1850 0 +0.01(+3.75%)
Feb 13, 2015 0.1783 0.1783 0.1783 0 -0.04(-17.72%)
Feb 10, 2015 0.2167 0.2167 0.2167 0 -0.01(-4.50%)
Jan 27, 2015 0.2269 0.2269 0.2269 0 +0.02(+7.43%)
Jan 26, 2015 0.2221 0.2221 0.2081 0.2112 22,950 -0.00(-1.77%)
Jan 23, 2015 0.2300 0.2300 0.1899 0.2150 21,100 -0.02(-6.52%)
Jan 22, 2015 0.2200 0.2300 0.2200 0.2300 14,500 +0.03(+14.43%)
Jan 21, 2015 0.2092 0.2133 0.2010 0.2010 33,739 -0.00(-1.95%)
Jan 20, 2015 0.2202 0.2202 0.2050 0.2050 6,600 -0.02(-6.82%)
Jan 15, 2015 0.2200 0.2200 0.2200 0 +0.02(+7.95%)
Jan 12, 2015 0.2038 0.2038 0.2038 0 -0.00(-1.88%)
Jan 07, 2015 0.2077 0.2077 0.2077 0 +0.03(+14.75%)
Jan 06, 2015 0.2012 0.2012 0.1810 0.1810 11,500 -0.02(-10.40%)
Jan 05, 2015 0.2160 0.2160 0.1950 0.2020 6,487 +0.03(+15.43%)
Dec 31, 2014 0.1750 0.1750 0.1750 0 -0.02(-8.71%)
Dec 30, 2014 0.1917 0.1917 0.1917 0.1917 5,000 +0.01(+4.18%)
Dec 29, 2014 0.1840 0.1840 0.1840 0.1840 1,000 +0.00(+2.22%)
Dec 26, 2014 0.2200 0.2200 0.1800 0.1800 31,785 -0.03(-13.46%)
Dec 23, 2014 0.2080 0.2080 0.2080 0 +0.02(+8.50%)
Dec 18, 2014 0.1917 0.1917 0.1917 0 +0.00(+0.26%)
Dec 17, 2014 0.1687 0.1920 0.1677 0.1912 16,867 -0.04(-17.05%)
Dec 15, 2014 0.2340 0.2340 0.2305 0.2305 9,500 -0.00(-0.99%)
Dec 11, 2014 0.2328 0.2328 0.2328 0 -0.02(-8.35%)
Dec 09, 2014 0.2540 0.2540 0.2540 0 +0.01(+2.92%)
Dec 08, 2014 0.2468 0.2468 0.2468 0.2468 2,000 -0.03(-9.76%)
Dec 05, 2014 0.2733 0.2735 0.2733 0.2735 3,500 +0.04(+15.89%)
Nov 20, 2014 0.2360 0.2360 0.2360 0 +0.01(+5.36%)
Nov 19, 2014 0.2355 0.2355 0.2240 0.2240 10,000 +0.01(+2.47%)
Nov 18, 2014 0.2230 0.2230 0.2186 0.2186 5,000 +0.01(+4.14%)
Nov 12, 2014 0.2099 0.2099 0.2099 0 +0.01(+3.40%)
Nov 11, 2014 0.2030 0.2030 0.2030 0.2030 10,000 -0.02(-10.41%)
Nov 10, 2014 0.2269 0.2269 0.2266 0.2266 2,500 +0.02(+10.00%)
Nov 07, 2014 0.2184 0.2184 0.2000 0.2060 12,050 +0.01(+3.10%)
Nov 05, 2014 0.1998 0.1998 0.1998 4 -0.02(-10.96%)
Nov 04, 2014 0.2244 0.2244 0.2244 0.2244 950 -0.00(-1.15%)
Oct 31, 2014 0.2270 0.2270 0.2270 0 +0.01(+3.18%)
Oct 30, 2014 0.2260 0.2262 0.2200 0.2200 8,250 -0.02(-6.78%)
Oct 29, 2014 0.2372 0.2510 0.2360 0.2360 22,300 -0.01(-2.76%)
Oct 27, 2014 0.2427 0.2427 0.2427 0 +0.02(+9.82%)
Oct 23, 2014 0.2210 0.2210 0.2210 0 -0.03(-10.60%)
Oct 22, 2014 0.2248 0.2472 0.2200 0.2472 24,500 +0.00(+0.32%)
Oct 17, 2014 0.2513 0.2513 0.2250 0.2464 8,000 -0.01(-5.23%)
Oct 16, 2014 0.2550 0.2600 0.2550 0.2600 20,000 +0.04(+18.18%)
Oct 15, 2014 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+1.57%)
Oct 10, 2014 0.2166 0.2166 0.2166 0 -0.05(-18.26%)
Oct 08, 2014 0.2650 0.2650 0.2650 0 +0.01(+4.70%)
Oct 07, 2014 0.2600 0.2600 0.2531 0.2531 14,000 -0.04(-12.72%)
Oct 06, 2014 0.2440 0.2900 0.2440 0.2900 11,000 +0.03(+9.85%)
Oct 02, 2014 0.2640 0.2640 0.2640 0 +0.00(+0.38%)
Oct 01, 2014 0.2780 0.2820 0.2630 0.2630 25,500 +0.01(+3.79%)
Sep 26, 2014 0.2534 0.2534 0.2534 0 -0.00(-1.02%)
Sep 25, 2014 0.2440 0.2600 0.2440 0.2560 10,500 -0.01(-5.29%)
Sep 24, 2014 0.2981 0.2981 0.2703 0.2703 13,000 -0.03(-9.87%)
Sep 22, 2014 0.2999 0.2999 0.2999 0 -0.02(-6.28%)
Sep 18, 2014 0.3200 0.3200 0.3200 0 -0.02(-5.13%)
Sep 17, 2014 0.3099 0.3373 0.3099 0.3373 3,500 +0.03(+9.16%)
Sep 15, 2014 0.3090 0.3090 0.3090 0 -0.05(-13.45%)
Sep 12, 2014 0.3570 0.3570 0.3570 0.3570 7,000 +0.00(+0.00%)
Sep 11, 2014 0.3570 0.3570 0.3570 0.3570 10,000 -0.00(-0.56%)
Sep 10, 2014 0.3590 0.3590 0.3590 0.3590 2,500 -0.02(-4.57%)
Sep 09, 2014 0.4000 0.4000 0.3762 0.3762 11,500 +0.03(+7.49%)
Sep 08, 2014 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.68%)
Sep 05, 2014 0.3791 0.3791 0.3791 0.3791 2,500 -0.01(-2.79%)
Sep 03, 2014 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Aug 29, 2014 0.3850 0.3850 0.3850 0 +0.02(+5.02%)
Aug 28, 2014 0.3666 0.3666 0.3666 0.3666 1,000 -0.00(-0.81%)
Aug 27, 2014 0.3698 0.3698 0.3696 0.3696 2,500 +0.01(+3.82%)
Aug 25, 2014 0.3560 0.3560 0.3560 0 -0.03(-7.53%)
Aug 14, 2014 0.3850 0.3850 0.3850 0 +0.01(+1.61%)
Aug 08, 2014 0.3789 0.3789 0.3789 0 -0.04(-9.14%)
Aug 07, 2014 0.4170 0.4170 0.4170 0 -0.00(-0.71%)
Aug 05, 2014 0.4200 0.4200 0.4200 0 +0.01(+1.74%)
Aug 04, 2014 0.4128 0.4128 0.4128 0.4128 1,030 -0.00(-0.53%)
Jul 25, 2014 0.4487 0.4487 0.4150 0.4150 26,500 -0.01(-2.35%)
Jul 24, 2014 0.3378 0.4250 0.3378 0.4250 34,000 +0.09(+26.49%)
Jul 23, 2014 0.3360 0.3360 0.3360 0.3360 5,000 +0.03(+11.26%)
Jul 17, 2014 0.3020 0.3020 0.3020 0 -0.02(-5.63%)
Jul 16, 2014 0.3200 0.3200 0.3200 0.3200 39,680 -0.01(-4.08%)
Jul 10, 2014 0.3336 0.3336 0.3336 0 +0.03(+11.20%)
Jul 08, 2014 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jul 02, 2014 0.3300 0.3300 0.3300 0 +0.02(+5.10%)
Jun 26, 2014 0.3140 0.3140 0.3140 0 -0.02(-7.05%)
Jun 24, 2014 0.3378 0.3378 0.3378 0 +0.04(+13.74%)
Jun 23, 2014 0.2970 0.2970 0.2970 0.2970 117 -0.05(-13.28%)
Jun 19, 2014 0.3425 0.3425 0.3425 10,000 +0.01(+1.63%)
Jun 18, 2014 0.3370 0.3370 0.3370 0.3370 900 +0.00(+0.18%)
Jun 17, 2014 0.3364 0.3364 0.3364 0.3364 264 +0.02(+4.99%)
Jun 13, 2014 0.3204 0.3204 0.3204 0 -0.03(-9.16%)
Jun 12, 2014 0.3527 0.3527 0.3527 0.3527 2,500 +0.00(+0.48%)
Jun 11, 2014 0.3200 0.3510 0.3200 0.3510 73,300 +0.04(+12.86%)
Jun 10, 2014 0.3235 0.3235 0.3110 0.3110 16,700 -0.01(-3.60%)
Jun 06, 2014 0.3226 0.3226 0.3226 0.3226 1,500 +0.01(+3.00%)
Jun 04, 2014 0.3132 0.3132 0.3132 0.3132 0 -0.01(-4.51%)
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.