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

Lion One Metals Ltd (OP: LOMLF )

0.3900 -0.0323 (-7.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 31, 2016 0.4327 0.4327 0.4327 0.4327 900 -0.00(-0.98%)
May 27, 2016 0.4370 0.4370 0.4370 0 +0.01(+1.16%)
May 26, 2016 0.4620 0.4620 0.4320 0.4320 5,500 +0.01(+2.91%)
May 25, 2016 0.4198 0.4198 0.4198 0.4198 2,000 -0.00(-0.53%)
May 24, 2016 0.4620 0.4620 0.4220 0.4220 12,500 -0.03(-7.19%)
May 23, 2016 0.4547 0.4547 0.4547 0.4547 3,585 +0.00(+1.04%)
May 20, 2016 0.4557 0.4557 0.4500 0.4500 8,500 -0.01(-1.10%)
May 19, 2016 0.4515 0.4550 0.4136 0.4550 61,000 -0.02(-4.83%)
May 18, 2016 0.4920 0.5100 0.4750 0.4781 26,081 -0.03(-6.25%)
May 17, 2016 0.5100 0.5100 0.5100 0.5100 12,030 +0.01(+2.00%)
May 16, 2016 0.5015 0.5173 0.4974 0.5000 75,880 -0.04(-7.41%)
May 13, 2016 0.4930 0.5400 0.4920 0.5400 39,000 +0.01(+2.56%)
May 12, 2016 0.5330 0.5487 0.5257 0.5265 38,900 +0.01(+1.52%)
May 11, 2016 0.5087 0.5186 0.5087 0.5186 17,000 +0.02(+3.31%)
May 10, 2016 0.5040 0.5040 0.5020 0.5020 6,000 -0.01(-1.57%)
May 09, 2016 0.5100 0.5100 0.5100 0.5100 14,075 +0.00(+0.29%)
May 06, 2016 0.5400 0.5500 0.5085 0.5085 12,377 -0.01(-2.83%)
May 05, 2016 0.5250 0.5415 0.5233 0.5233 47,030 -0.00(-0.36%)
May 04, 2016 0.5329 0.5329 0.5102 0.5252 51,000 +0.02(+3.40%)
May 03, 2016 0.5670 0.5670 0.5079 0.5079 16,335 -0.05(-9.45%)
May 02, 2016 0.5930 0.5930 0.5358 0.5609 17,100 +0.02(+3.85%)
Apr 29, 2016 0.5500 0.5613 0.5128 0.5401 128,959 +0.04(+8.06%)
Apr 28, 2016 0.5033 0.5055 0.4766 0.4998 72,606 +0.07(+17.57%)
Apr 27, 2016 0.5511 0.5511 0.4251 0.4251 217,952 -0.01(-1.73%)
Apr 26, 2016 0.4209 0.4696 0.4089 0.4326 28,705 +0.01(+2.95%)
Apr 25, 2016 0.4202 0.4202 0.4202 0.4202 250 +0.00(+0.05%)
Apr 22, 2016 0.4152 0.4200 0.4152 0.4200 10,000 -0.00(-0.33%)
Apr 21, 2016 0.4200 0.4226 0.4200 0.4214 7,000 +0.01(+2.01%)
Apr 20, 2016 0.4330 0.4330 0.3942 0.4131 22,000 -0.02(-3.62%)
Apr 19, 2016 0.3515 0.4286 0.3515 0.4286 117,065 +0.06(+15.84%)
Apr 15, 2016 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 14, 2016 0.3660 0.3660 0.3360 0.3600 42,100 +0.02(+5.88%)
Apr 13, 2016 0.3568 0.3568 0.3400 0.3400 14,800 -0.03(-7.10%)
Apr 12, 2016 0.3660 0.3660 0.3660 0.3660 500 -0.00(-0.81%)
Apr 11, 2016 0.3600 0.3692 0.3593 0.3690 25,666 +0.02(+5.43%)
Apr 08, 2016 0.3491 0.3500 0.3491 0.3500 5,500 -0.01(-1.99%)
Apr 07, 2016 0.3067 0.3604 0.3067 0.3571 32,900 +0.06(+19.23%)
Apr 06, 2016 0.3123 0.3123 0.2995 0.2995 4,000 -0.02(-7.10%)
Apr 05, 2016 0.3199 0.3224 0.3199 0.3224 12,500 -0.00(-0.77%)
Apr 04, 2016 0.3095 0.3249 0.3020 0.3249 21,400 +0.04(+13.01%)
Mar 31, 2016 0.2875 0.2875 0.2875 0 -0.00(-1.07%)
Mar 30, 2016 0.2900 0.2906 0.2900 0.2906 5,000 +0.01(+3.27%)
Mar 29, 2016 0.2814 0.2814 0.2814 0.2814 6,500 +0.00(+0.50%)
Mar 28, 2016 0.2850 0.2851 0.2800 0.2800 12,000 -0.02(-6.98%)
Mar 21, 2016 0.3010 0.3010 0.3010 0 +0.00(+1.38%)
Mar 18, 2016 0.2881 0.3015 0.2881 0.2969 15,172 +0.00(+1.57%)
Mar 17, 2016 0.2923 0.2923 0.2923 0.2923 500 -0.02(-5.10%)
Mar 11, 2016 0.3080 0.3080 0.3080 0 -0.00(-0.06%)
Mar 10, 2016 0.3031 0.3150 0.2990 0.3082 5,500 -0.01(-2.16%)
Mar 09, 2016 0.3150 0.3150 0.3150 0.3150 3,000 -0.02(-7.27%)
Mar 04, 2016 0.3397 0.3397 0.3397 0 +0.04(+12.90%)
Mar 03, 2016 0.3000 0.3009 0.3000 0.3009 9,500 +0.00(+0.30%)
Mar 02, 2016 0.3000 0.3000 0.3000 0.3000 10,500 -0.01(-3.69%)
Mar 01, 2016 0.2958 0.3115 0.2921 0.3115 51,500 +0.02(+5.84%)
Feb 29, 2016 0.2943 0.2943 0.2943 0.2943 1,500 -0.02(-6.87%)
Feb 26, 2016 0.3160 0.3160 0.3160 0.3160 12,000 -0.01(-1.86%)
Feb 24, 2016 0.3220 0.3220 0.3220 0 +0.00(+1.32%)
Feb 22, 2016 0.3178 0.3178 0.3178 0 -0.02(-6.53%)
Feb 19, 2016 0.3285 0.3400 0.3285 0.3400 2,500 +0.03(+10.57%)
Feb 18, 2016 0.3200 0.3200 0.3075 0.3075 15,500 -0.01(-3.91%)
Feb 17, 2016 0.3104 0.3200 0.3100 0.3200 18,864 +0.01(+3.23%)
Feb 16, 2016 0.3000 0.3100 0.3000 0.3100 3,100 +0.02(+8.32%)
Feb 12, 2016 0.2862 0.2862 0.2862 0 -0.00(-1.31%)
Feb 10, 2016 0.2900 0.2900 0.2900 0 +0.00(+1.61%)
Feb 08, 2016 0.2854 0.2854 0.2854 0 -0.00(-0.11%)
Feb 04, 2016 0.2857 0.2857 0.2857 0 +0.01(+3.18%)
Feb 03, 2016 0.2600 0.2769 0.2600 0.2769 39,000 +0.02(+6.50%)
Feb 01, 2016 0.2600 0.2600 0.2600 0 -0.00(-1.78%)
Jan 26, 2016 0.2647 0.2647 0.2647 0 +0.01(+3.36%)
Jan 22, 2016 0.2561 0.2561 0.2561 0 +0.02(+9.77%)
Jan 20, 2016 0.2333 0.2333 0.2333 0 -0.00(-0.13%)
Jan 19, 2016 0.2586 0.2586 0.2336 0.2336 84,330 -0.03(-12.31%)
Jan 15, 2016 0.2664 0.2664 0.2664 0 +0.01(+4.47%)
Jan 14, 2016 0.2550 0.2598 0.2550 0.2550 5,175 -0.02(-7.61%)
Jan 13, 2016 0.2442 0.2760 0.2442 0.2760 13,400 +0.04(+15.00%)
Jan 12, 2016 0.2456 0.2456 0.2400 0.2400 48,000 -0.04(-14.07%)
Jan 11, 2016 0.2657 0.2793 0.2657 0.2793 5,000 +0.01(+3.44%)
Jan 07, 2016 0.2700 0.2700 0.2700 0 +0.01(+5.47%)
Jan 06, 2016 0.2560 0.2560 0.2560 0.2560 21,000 -0.00(-1.42%)
Jan 05, 2016 0.2597 0.2597 0.2597 0.2597 2,500 +0.02(+9.21%)
Dec 31, 2015 0.2378 0.2378 0.2378 0 -0.01(-2.82%)
Dec 30, 2015 0.2447 0.2447 0.2447 0.2447 4,797 +0.00(+0.00%)
Dec 29, 2015 0.2480 0.2480 0.2447 0.2447 6,800 -0.00(-0.57%)
Dec 28, 2015 0.2461 0.2461 0.2461 0.2461 10,000 -0.01(-4.54%)
Dec 23, 2015 0.2578 0.2578 0.2578 0 +0.00(+0.70%)
Dec 21, 2015 0.2560 0.2560 0.2560 0 +0.01(+4.49%)
Dec 18, 2015 0.2450 0.2450 0.2450 0.2450 202 -0.00(-1.09%)
Dec 17, 2015 0.2477 0.2477 0.2477 0.2477 1,800 -0.00(-1.35%)
Dec 16, 2015 0.2511 0.2511 0.2511 0.2511 2,500 -0.02(-8.69%)
Dec 11, 2015 0.2750 0.2750 0.2750 60 +0.00(+0.00%)
Dec 08, 2015 0.2750 0.2750 0.2750 0 +0.01(+1.97%)
Dec 07, 2015 0.2494 0.2697 0.2494 0.2697 3,000 +0.02(+8.88%)
Dec 02, 2015 0.2477 0.2477 0.2477 0 -0.03(-11.60%)
Nov 30, 2015 0.2802 0.2802 0.2802 0 -0.01(-1.96%)
Nov 27, 2015 0.2700 0.2858 0.2489 0.2858 14,500 +0.05(+19.08%)
Nov 25, 2015 0.2400 0.2400 0.2400 0 -0.02(-6.61%)
Nov 17, 2015 0.2570 0.2570 0.2570 0 -0.02(-8.08%)
Nov 13, 2015 0.2796 0.2796 0.2796 0 +0.01(+2.12%)
Nov 12, 2015 0.2688 0.2738 0.2688 0.2738 7,057 +0.03(+10.99%)
Nov 11, 2015 0.2467 0.2467 0.2467 0.2467 4,000 -0.01(-3.18%)
Nov 10, 2015 0.2548 0.2548 0.2548 0.2548 2,500 -0.02(-7.35%)
Nov 05, 2015 0.2750 0.2750 0.2750 0 +0.01(+5.28%)
Nov 03, 2015 0.2612 0.2612 0.2612 0 -0.01(-3.30%)
Nov 02, 2015 0.2700 0.2701 0.2700 0.2701 5,000 -0.01(-1.92%)
Oct 30, 2015 0.2754 0.2754 0.2754 0.2754 900 -0.02(-7.58%)
Oct 29, 2015 0.2921 0.2980 0.2921 0.2980 2,170 +0.01(+4.56%)
Oct 28, 2015 0.2861 0.2863 0.2850 0.2850 16,175 +0.00(+0.18%)
Oct 27, 2015 0.2845 0.2845 0.2845 0.2845 3,000 -0.02(-6.01%)
Oct 26, 2015 0.3132 0.3139 0.3019 0.3027 18,500 -0.02(-6.89%)
Oct 23, 2015 0.3129 0.3251 0.3079 0.3251 8,000 -0.02(-5.74%)
Oct 22, 2015 0.3449 0.3449 0.3449 0.3449 500 +0.03(+9.01%)
Oct 21, 2015 0.3164 0.3164 0.3164 0.3164 5,000 -0.00(-0.09%)
Oct 19, 2015 0.3167 0.3167 0.3167 0 -0.00(-1.22%)
Oct 15, 2015 0.3206 0.3206 0.3206 0 -0.03(-8.40%)
Oct 14, 2015 0.3500 0.3500 0.3500 0.3500 4,500 +0.02(+5.33%)
Oct 13, 2015 0.3114 0.3500 0.3096 0.3323 20,250 +0.02(+5.83%)
Oct 12, 2015 0.3100 0.3140 0.3050 0.3140 24,500 +0.02(+6.44%)
Oct 09, 2015 0.2750 0.2950 0.2750 0.2950 13,000 +0.03(+11.74%)
Oct 08, 2015 0.2640 0.2640 0.2640 0.2640 2,500 +0.03(+13.01%)
Oct 06, 2015 0.2336 0.2336 0.2336 0 +0.00(+0.00%)
Oct 05, 2015 0.2334 0.2336 0.2334 0.2336 3,000 +0.00(+0.69%)
Oct 02, 2015 0.2210 0.2320 0.2210 0.2320 2,750 +0.02(+9.85%)
Oct 01, 2015 0.2048 0.2112 0.2048 0.2112 11,000 -0.01(-4.00%)
Sep 28, 2015 0.2200 0.2200 0.2200 0 -0.01(-2.35%)
Sep 25, 2015 0.2253 0.2253 0.2253 0.2253 4,000 +0.00(+1.08%)
Sep 24, 2015 0.2090 0.2245 0.2090 0.2229 4,350 +0.01(+3.19%)
Sep 23, 2015 0.2177 0.2177 0.2065 0.2160 23,000 -0.02(-8.86%)
Sep 22, 2015 0.2350 0.2370 0.2117 0.2370 25,250 -0.01(-3.23%)
Sep 18, 2015 0.2449 0.2449 0.2449 0 +0.03(+12.34%)
Sep 17, 2015 0.2183 0.2183 0.2180 0.2180 8,500 -0.02(-8.25%)
Sep 16, 2015 0.2200 0.2376 0.2200 0.2376 28,400 +0.04(+19.88%)
Sep 15, 2015 0.2044 0.2044 0.1850 0.1982 27,000 +0.00(+0.10%)
Sep 14, 2015 0.1980 0.1980 0.1980 0.1980 5,000 +0.01(+3.99%)
Sep 11, 2015 0.1911 0.1944 0.1847 0.1904 50,920 -0.03(-13.45%)
Sep 10, 2015 0.2200 0.2200 0.2200 0.2200 9,000 +0.00(+0.00%)
Sep 09, 2015 0.2345 0.2345 0.2200 0.2200 10,100 +0.00(+1.06%)
Sep 08, 2015 0.2179 0.2179 0.2139 0.2177 17,500 -0.01(-5.27%)
Sep 03, 2015 0.2298 0.2298 0.2298 0 +0.01(+3.10%)
Sep 02, 2015 0.2303 0.2303 0.2229 0.2229 33,047 -0.02(-6.46%)
Sep 01, 2015 0.2377 0.2383 0.2242 0.2383 16,500 -0.01(-2.34%)
Aug 28, 2015 0.2440 0.2440 0.2440 0 +0.00(+0.25%)
Aug 27, 2015 0.2397 0.2434 0.2397 0.2434 4,300 +0.00(+0.58%)
Aug 26, 2015 0.2426 0.2538 0.2420 0.2420 8,000 +0.00(+0.83%)
Aug 24, 2015 0.2400 0.2400 0.2400 0 -0.00(-1.64%)
Aug 20, 2015 0.2440 0.2440 0.2440 0 -0.01(-2.56%)
Aug 19, 2015 0.2619 0.2619 0.2504 0.2504 3,000 -0.03(-9.37%)
Aug 17, 2015 0.2763 0.2763 0.2763 0 +0.00(+0.47%)
Aug 14, 2015 0.2750 0.2750 0.2750 0.2750 900 -0.01(-3.51%)
Aug 13, 2015 0.2850 0.2850 0.2850 0.2850 3,000 -0.01(-1.72%)
Aug 12, 2015 0.2784 0.2950 0.2784 0.2900 9,700 +0.02(+7.29%)
Aug 11, 2015 0.2800 0.2800 0.2703 0.2703 7,600 -0.01(-2.42%)
Aug 10, 2015 0.2770 0.2770 0.2770 0.2770 3,000 +0.01(+1.99%)
Aug 07, 2015 0.2716 0.2716 0.2716 0.2716 3,500 +0.00(+0.22%)
Aug 05, 2015 0.2710 0.2710 0.2710 0 -0.03(-10.59%)
Jul 31, 2015 0.3031 0.3031 0.3031 0 -0.01(-3.16%)
Jul 30, 2015 0.3140 0.3140 0.3130 0.3130 3,150 +0.02(+8.38%)
Jul 28, 2015 0.2888 0.2888 0.2888 0 -0.02(-6.84%)
Jul 27, 2015 0.3350 0.3350 0.3100 0.3100 16,200 +0.01(+1.87%)
Jul 24, 2015 0.2852 0.3043 0.2852 0.3043 27,000 +0.02(+5.84%)
Jul 23, 2015 0.2875 0.2875 0.2875 0.2875 1,285 +0.01(+3.60%)
Jul 22, 2015 0.3100 0.3100 0.2775 0.2775 13,000 -0.03(-9.46%)
Jul 21, 2015 0.3040 0.3065 0.2837 0.3065 30,000 +0.01(+2.17%)
Jul 20, 2015 0.3055 0.3055 0.3000 0.3000 13,000 -0.02(-5.78%)
Jul 16, 2015 0.3184 0.3184 0.3184 0 -0.02(-6.05%)
Jul 07, 2015 0.3389 0.3389 0.3389 0 -0.04(-10.11%)
Jul 06, 2015 0.3777 0.3777 0.3745 0.3770 4,900 +0.00(+0.00%)
Jul 01, 2015 0.3770 0.3770 0.3770 0 +0.01(+1.89%)
Jun 30, 2015 0.3700 0.3700 0.3700 0.3700 2,000 -0.03(-7.73%)
Jun 29, 2015 0.4010 0.4010 0.4010 0.4010 2,000 +0.03(+6.65%)
Jun 26, 2015 0.3760 0.3760 0.3760 0.3760 500 -0.01(-2.67%)
Jun 23, 2015 0.3863 0.3863 0.3863 0 -0.00(-0.28%)
Jun 22, 2015 0.3694 0.3950 0.3693 0.3874 15,750 +0.02(+6.17%)
Jun 19, 2015 0.3488 0.3649 0.3488 0.3649 12,500 +0.00(+1.36%)
Jun 18, 2015 0.3600 0.3600 0.3600 0.3600 10,000 -0.00(-0.85%)
Jun 17, 2015 0.3623 0.3685 0.3623 0.3631 5,500 +0.00(+0.30%)
Jun 16, 2015 0.3620 0.3620 0.3620 0.3620 5,500 +0.01(+3.22%)
Jun 15, 2015 0.3640 0.3640 0.3507 0.3507 3,583 -0.04(-10.58%)
Jun 10, 2015 0.3922 0.3922 0.3922 0 +0.00(+1.08%)
Jun 09, 2015 0.3710 0.3910 0.3710 0.3880 11,350 -0.02(-6.03%)
Jun 08, 2015 0.4298 0.4360 0.4129 0.4129 12,750 -0.01(-3.40%)
Jun 05, 2015 0.4200 0.4347 0.4058 0.4274 26,450 -0.01(-2.24%)
Jun 04, 2015 0.4200 0.4372 0.4200 0.4372 3,800 +0.03(+7.42%)
Jun 02, 2015 0.4070 0.4070 0.4070 0 +0.01(+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.