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 30, 2017 0.5065 0.5065 0.5065 0 -0.03(-5.84%)
May 24, 2017 0.5379 0.5379 0.5379 0 +0.00(+0.04%)
May 23, 2017 0.5455 0.5455 0.5367 0.5377 33,000 +0.01(+1.88%)
May 18, 2017 0.5278 0.5278 0.5278 0 -0.04(-7.35%)
May 17, 2017 0.5695 0.5697 0.5695 0.5697 4,510 -0.03(-5.05%)
May 16, 2017 0.6000 0.6000 0.6000 0.6000 400 +0.01(+1.69%)
May 11, 2017 0.5900 0.5900 0.5900 0 +0.04(+7.04%)
May 10, 2017 0.5512 0.5512 0.5512 0.5512 40,000 +0.03(+6.10%)
May 09, 2017 0.5056 0.5280 0.5056 0.5195 5,558 +0.00(+0.54%)
May 05, 2017 0.5167 0.5167 0.5167 0 +0.04(+7.65%)
May 04, 2017 0.4950 0.4950 0.4800 0.4800 13,800 -0.02(-4.00%)
May 03, 2017 0.5015 0.5015 0.5000 0.5000 6,500 -0.01(-1.96%)
May 02, 2017 0.4870 0.5140 0.4839 0.5100 5,200 +0.03(+6.01%)
May 01, 2017 0.5167 0.5200 0.4811 0.4811 13,500 -0.05(-9.64%)
Apr 28, 2017 0.5386 0.5500 0.5324 0.5324 19,058 -0.01(-1.46%)
Apr 26, 2017 0.5403 0.5403 0.5403 0 +0.01(+1.92%)
Apr 25, 2017 0.5416 0.5433 0.5301 0.5301 6,600 -0.02(-4.18%)
Apr 24, 2017 0.5604 0.5604 0.5532 0.5532 7,000 -0.05(-8.53%)
Apr 21, 2017 0.6100 0.6100 0.5603 0.6048 5,900 +0.04(+7.98%)
Apr 19, 2017 0.5601 0.5601 0.5601 0 -0.00(-0.20%)
Apr 17, 2017 0.5612 0.5612 0.5612 0 -0.03(-5.23%)
Apr 13, 2017 0.6100 0.6351 0.5922 0.5922 59,000 -0.01(-2.10%)
Apr 12, 2017 0.5662 0.6066 0.5600 0.6049 13,650 +0.03(+6.12%)
Apr 11, 2017 0.5480 0.5700 0.5400 0.5700 29,340 -0.01(-1.52%)
Apr 10, 2017 0.5734 0.5788 0.5734 0.5788 2,500 +0.02(+4.27%)
Apr 07, 2017 0.5771 0.5771 0.5551 0.5551 20,000 -0.02(-3.81%)
Apr 06, 2017 0.5410 0.5771 0.5410 0.5771 10,200 +0.03(+4.93%)
Apr 05, 2017 0.5547 0.5547 0.5500 0.5500 11,000 -0.04(-6.41%)
Apr 03, 2017 0.5877 0.5877 0.5877 0 +0.01(+0.91%)
Mar 30, 2017 0.5824 0.5824 0.5824 0 +0.02(+3.52%)
Mar 28, 2017 0.5626 0.5626 0.5626 0 +0.01(+0.91%)
Mar 27, 2017 0.5432 0.5600 0.5432 0.5575 19,000 +0.00(+0.00%)
Mar 24, 2017 0.5665 0.5724 0.5504 0.5575 32,177 -0.03(-5.33%)
Mar 21, 2017 0.5889 0.5889 0.5889 0 -0.03(-5.02%)
Mar 20, 2017 0.6200 0.6200 0.6200 0.6200 5,000 +0.03(+5.26%)
Mar 17, 2017 0.6000 0.6000 0.5890 0.5890 19,860 -0.01(-1.83%)
Mar 15, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.40%)
Mar 10, 2017 0.5976 0.5976 0.5976 0 +0.02(+3.84%)
Mar 09, 2017 0.5755 0.5755 0.5755 0.5755 11,000 -0.01(-1.15%)
Mar 08, 2017 0.5597 0.5888 0.5597 0.5822 14,000 +0.02(+3.54%)
Mar 07, 2017 0.5628 0.5628 0.5599 0.5623 10,500 -0.04(-7.15%)
Mar 06, 2017 0.5899 0.6056 0.5833 0.6056 8,500 +0.01(+0.93%)
Mar 03, 2017 0.6015 0.6015 0.6000 0.6000 5,000 +0.00(+0.00%)
Mar 02, 2017 0.6011 0.6552 0.6000 0.6000 9,925 +0.02(+3.45%)
Mar 01, 2017 0.6450 0.6450 0.5748 0.5800 58,300 -0.07(-10.58%)
Feb 27, 2017 0.6486 0.6486 0.6486 0 +0.00(+0.56%)
Feb 21, 2017 0.6450 0.6450 0.6450 0 -0.00(-0.15%)
Feb 17, 2017 0.6460 0.6460 0.6460 0 -0.04(-5.47%)
Feb 16, 2017 0.6551 0.6834 0.6551 0.6834 4,000 +0.04(+6.71%)
Feb 15, 2017 0.6481 0.6481 0.6404 0.6404 6,500 -0.02(-2.97%)
Feb 14, 2017 0.6600 0.6687 0.6600 0.6600 17,000 -0.01(-2.15%)
Feb 10, 2017 0.6745 0.6745 0.6745 0 +0.02(+2.98%)
Feb 07, 2017 0.6550 0.6550 0.6550 0 -0.01(-0.76%)
Feb 03, 2017 0.6600 0.6600 0.6600 0 +0.01(+0.86%)
Feb 02, 2017 0.6500 0.6544 0.6400 0.6544 4,100 +0.02(+3.20%)
Feb 01, 2017 0.6456 0.6456 0.6305 0.6341 12,650 +0.00(+0.65%)
Jan 31, 2017 0.6560 0.6560 0.6300 0.6300 17,550 -0.02(-3.08%)
Jan 30, 2017 0.6811 0.6811 0.6364 0.6500 11,500 +0.01(+2.15%)
Jan 26, 2017 0.6363 0.6363 0.6363 0 +0.00(+0.52%)
Jan 25, 2017 0.6186 0.6330 0.5983 0.6330 46,020 +0.03(+4.54%)
Jan 24, 2017 0.6029 0.6060 0.6000 0.6055 30,170 -0.02(-3.89%)
Jan 20, 2017 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jan 18, 2017 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 17, 2017 0.6553 0.6553 0.6200 0.6200 42,540 -0.00(-0.42%)
Jan 13, 2017 0.6226 0.6226 0.6226 0 -0.02(-3.58%)
Jan 12, 2017 0.6600 0.6600 0.6457 0.6457 12,500 +0.02(+3.13%)
Jan 11, 2017 0.6321 0.6321 0.6200 0.6261 20,000 -0.01(-1.06%)
Jan 10, 2017 0.6636 0.6710 0.6300 0.6328 18,555 -0.05(-6.94%)
Jan 09, 2017 0.6886 0.6886 0.6800 0.6800 7,500 -0.01(-0.85%)
Jan 05, 2017 0.6858 0.6858 0.6858 0 -0.01(-1.04%)
Jan 04, 2017 0.6649 0.6942 0.6600 0.6930 16,100 +0.01(+0.92%)
Jan 03, 2017 0.7028 0.7028 0.6867 0.6867 10,190 -0.02(-2.60%)
Dec 30, 2016 0.7050 0.7050 0.7050 0 +0.04(+6.06%)
Dec 29, 2016 0.6095 0.6647 0.5909 0.6647 29,396 +0.07(+12.26%)
Dec 28, 2016 0.5871 0.6000 0.5773 0.5921 10,300 -0.03(-4.50%)
Dec 27, 2016 0.6200 0.6200 0.6200 0.6200 1,080 +0.05(+8.24%)
Dec 22, 2016 0.5728 0.5728 0.5728 0 -0.03(-5.54%)
Dec 21, 2016 0.5800 0.6139 0.5400 0.6064 39,540 +0.01(+1.07%)
Dec 20, 2016 0.6000 0.6000 0.6000 0.6000 510 -0.01(-1.02%)
Dec 19, 2016 0.6017 0.6062 0.5800 0.6062 54,112 -0.02(-3.16%)
Dec 16, 2016 0.6446 0.6500 0.6260 0.6260 12,862 -0.02(-2.40%)
Dec 15, 2016 0.6620 0.6747 0.6393 0.6414 11,850 -0.06(-8.74%)
Dec 13, 2016 0.7028 0.7028 0.7028 0 -0.00(-0.45%)
Dec 12, 2016 0.6805 0.7060 0.6805 0.7060 7,000 +0.05(+7.29%)
Dec 09, 2016 0.6580 0.6580 0.6580 0.6580 500 -0.03(-4.64%)
Dec 07, 2016 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Dec 06, 2016 0.6600 0.6600 0.6600 0.6600 4,000 +0.00(+0.00%)
Dec 05, 2016 0.6363 0.6600 0.6363 0.6600 13,955 +0.04(+6.55%)
Dec 02, 2016 0.6192 0.6224 0.6186 0.6194 15,500 -0.02(-3.43%)
Dec 01, 2016 0.6177 0.6414 0.6100 0.6414 21,636 +0.01(+2.12%)
Nov 30, 2016 0.6916 0.6916 0.6241 0.6281 4,400 -0.03(-4.83%)
Nov 29, 2016 0.6585 0.6600 0.6585 0.6600 8,400 +0.04(+5.63%)
Nov 25, 2016 0.6248 0.6248 0.6248 0 +0.06(+10.54%)
Nov 23, 2016 0.5652 0.5652 0.5652 0 +0.01(+1.00%)
Nov 22, 2016 0.5638 0.5638 0.5454 0.5596 11,000 +0.01(+2.45%)
Nov 21, 2016 0.5561 0.5800 0.5462 0.5462 14,695 -0.02(-3.84%)
Nov 16, 2016 0.5680 0.5680 0.5680 0 -0.07(-10.55%)
Nov 15, 2016 0.5790 0.6350 0.5600 0.6350 12,200 +0.04(+5.83%)
Nov 14, 2016 0.6032 0.6032 0.5400 0.6000 13,796 +0.00(+0.00%)
Nov 11, 2016 0.6042 0.6042 0.5939 0.6000 21,000 -0.01(-1.07%)
Nov 10, 2016 0.6065 0.6065 0.6065 0.6065 2,000 -0.11(-15.76%)
Nov 09, 2016 0.6500 0.7200 0.6388 0.7200 40,000 +0.07(+10.77%)
Nov 08, 2016 0.6400 0.6845 0.6400 0.6500 16,500 -0.06(-8.87%)
Nov 03, 2016 0.7133 0.7133 0.7133 0 +0.01(+1.86%)
Nov 02, 2016 0.6747 0.7003 0.6747 0.7003 4,700 +0.03(+4.99%)
Nov 01, 2016 0.6890 0.6890 0.6473 0.6670 9,500 -0.02(-3.02%)
Oct 31, 2016 0.6391 0.6878 0.6391 0.6878 6,600 -0.00(-0.17%)
Oct 28, 2016 0.6822 0.6890 0.6500 0.6890 43,000 +0.02(+2.99%)
Oct 27, 2016 0.6819 0.6819 0.6690 0.6690 10,500 -0.01(-1.34%)
Oct 25, 2016 0.6781 0.6781 0.6781 0 +0.00(+0.15%)
Oct 24, 2016 0.6759 0.6771 0.6759 0.6771 5,000 -0.01(-1.31%)
Oct 21, 2016 0.6861 0.6861 0.6861 0.6861 1,000 +0.00(+0.34%)
Oct 20, 2016 0.6635 0.6838 0.6635 0.6838 4,000 -0.00(-0.14%)
Oct 19, 2016 0.6872 0.6872 0.6848 0.6848 600 -0.00(-0.61%)
Oct 18, 2016 0.6944 0.6944 0.6617 0.6890 13,000 +0.04(+5.51%)
Oct 17, 2016 0.6530 0.6530 0.6530 0.6530 2,300 -0.02(-3.04%)
Oct 14, 2016 0.6889 0.6889 0.6735 0.6735 5,000 -0.01(-1.39%)
Oct 13, 2016 0.6700 0.6866 0.6700 0.6830 7,000 +0.02(+3.36%)
Oct 12, 2016 0.6128 0.6608 0.5901 0.6608 59,200 +0.03(+4.71%)
Oct 11, 2016 0.6414 0.6500 0.6311 0.6311 10,500 -0.03(-4.09%)
Oct 10, 2016 0.6580 0.6580 0.6580 0.6580 1,000 +0.02(+2.81%)
Oct 07, 2016 0.6304 0.6521 0.6300 0.6400 15,750 +0.03(+4.92%)
Oct 06, 2016 0.6254 0.6300 0.5880 0.6100 66,000 -0.04(-6.15%)
Oct 05, 2016 0.6899 0.7145 0.6500 0.6500 23,500 -0.01(-1.08%)
Oct 04, 2016 0.7100 0.7100 0.6561 0.6571 18,014 -0.04(-5.06%)
Oct 03, 2016 0.7576 0.7576 0.6921 0.6921 11,000 -0.06(-8.11%)
Sep 30, 2016 0.7495 0.7532 0.7304 0.7532 4,900 -0.02(-2.18%)
Sep 29, 2016 0.7610 0.7700 0.7610 0.7700 3,500 -0.05(-6.36%)
Sep 28, 2016 0.7542 0.8223 0.7542 0.8223 14,000 +0.04(+4.75%)
Sep 27, 2016 0.7950 0.7950 0.7850 0.7850 8,686 +0.00(+0.60%)
Sep 26, 2016 0.7803 0.7803 0.7803 0.7803 950 -0.04(-5.02%)
Sep 23, 2016 0.7837 0.8215 0.7837 0.8215 1,000 +0.02(+2.30%)
Sep 22, 2016 0.8019 0.8030 0.8019 0.8030 3,000 -0.02(-2.07%)
Sep 21, 2016 0.7433 0.8200 0.7325 0.8200 14,200 +0.10(+14.57%)
Sep 20, 2016 0.7300 0.7400 0.6911 0.7157 33,000 +0.00(+0.08%)
Sep 19, 2016 0.7014 0.7167 0.6939 0.7151 43,662 +0.03(+4.06%)
Sep 16, 2016 0.7200 0.7200 0.6872 0.6872 23,646 -0.06(-7.44%)
Sep 15, 2016 0.7100 0.7424 0.7100 0.7424 52,328 -0.01(-1.56%)
Sep 14, 2016 0.7520 0.7542 0.7520 0.7542 15,000 +0.00(+0.56%)
Sep 13, 2016 0.7505 0.7922 0.7277 0.7500 11,900 -0.03(-3.85%)
Sep 12, 2016 0.7770 0.7800 0.7527 0.7800 3,300 +0.01(+1.30%)
Sep 09, 2016 0.7968 0.8276 0.7642 0.7700 31,400 -0.05(-6.44%)
Sep 08, 2016 0.8070 0.8464 0.8070 0.8230 35,100 -0.02(-2.27%)
Sep 07, 2016 0.8370 0.8421 0.8320 0.8421 8,000 +0.01(+1.38%)
Sep 06, 2016 0.8760 0.8760 0.8306 0.8306 8,700 +0.02(+1.91%)
Sep 02, 2016 0.8150 0.8150 0.8150 0 +0.06(+8.67%)
Sep 01, 2016 0.7415 0.7979 0.7415 0.7500 60,959 +0.05(+6.58%)
Aug 31, 2016 0.7355 0.7355 0.6985 0.7037 28,059 -0.04(-5.51%)
Aug 30, 2016 0.8015 0.8015 0.7447 0.7447 30,600 -0.10(-11.77%)
Aug 29, 2016 0.8300 0.8462 0.7931 0.8440 62,400 +0.02(+1.87%)
Aug 26, 2016 0.8700 0.9057 0.8285 0.8285 41,600 -0.07(-7.43%)
Aug 25, 2016 0.7555 0.8959 0.7535 0.8950 68,040 +0.17(+22.79%)
Aug 24, 2016 0.7456 0.7456 0.6906 0.7289 20,000 -0.02(-2.23%)
Aug 23, 2016 0.7300 0.7472 0.7300 0.7455 21,290 +0.01(+1.30%)
Aug 22, 2016 0.7300 0.7388 0.7299 0.7359 32,700 -0.01(-1.29%)
Aug 19, 2016 0.6996 0.7455 0.6750 0.7455 72,000 +0.06(+8.83%)
Aug 18, 2016 0.7280 0.7455 0.6761 0.6850 31,375 -0.05(-6.87%)
Aug 17, 2016 0.7050 0.7355 0.6967 0.7355 12,400 +0.01(+1.45%)
Aug 16, 2016 0.7271 0.7271 0.7250 0.7250 5,375 -0.00(-0.06%)
Aug 11, 2016 0.7254 0.7254 0.7254 0 -0.00(-0.62%)
Aug 10, 2016 0.7223 0.7299 0.7219 0.7299 35,000 +0.01(+0.69%)
Aug 09, 2016 0.7249 0.7249 0.7249 0.7249 13,000 +0.00(+0.29%)
Aug 08, 2016 0.7477 0.7729 0.7228 0.7228 37,500 -0.03(-4.30%)
Aug 05, 2016 0.7449 0.7553 0.7400 0.7553 49,500 +0.05(+6.47%)
Aug 03, 2016 0.7094 0.7094 0.7094 0 +0.02(+2.80%)
Aug 02, 2016 0.7240 0.7240 0.6901 0.6901 16,500 -0.02(-2.80%)
Jul 29, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jul 28, 2016 0.7083 0.7100 0.7000 0.7100 22,600 +0.01(+0.95%)
Jul 27, 2016 0.7013 0.7059 0.7013 0.7033 11,500 +0.04(+5.76%)
Jul 25, 2016 0.6650 0.6650 0.6650 0 -0.02(-3.62%)
Jul 21, 2016 0.6900 0.6900 0.6900 0 +0.02(+3.29%)
Jul 20, 2016 0.6830 0.6850 0.6680 0.6680 17,983 -0.04(-5.92%)
Jul 19, 2016 0.6900 0.7113 0.6900 0.7100 12,000 +0.01(+1.43%)
Jul 18, 2016 0.6913 0.7152 0.6913 0.7000 8,520 +0.02(+2.52%)
Jul 15, 2016 0.7000 0.7000 0.6750 0.6828 12,377 -0.02(-2.46%)
Jul 14, 2016 0.6900 0.7100 0.6806 0.7000 51,850 -0.01(-1.41%)
Jul 13, 2016 0.7150 0.7150 0.7069 0.7100 11,910 +0.04(+6.30%)
Jul 12, 2016 0.6679 0.6679 0.6679 0.6679 4,000 -0.03(-4.41%)
Jul 11, 2016 0.7288 0.7364 0.6983 0.6987 36,250 -0.03(-4.33%)
Jul 08, 2016 0.7334 0.7334 0.7303 0.7303 4,000 -0.00(-0.31%)
Jul 07, 2016 0.6967 0.7326 0.6967 0.7326 8,600 -0.00(-0.62%)
Jul 05, 2016 0.6770 0.7372 0.6770 0.7372 27,500 +0.09(+13.42%)
Jul 01, 2016 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 30, 2016 0.6519 0.6596 0.6500 0.6500 17,700 -0.00(-0.25%)
Jun 29, 2016 0.6282 0.6516 0.6282 0.6516 5,804 +0.01(+2.13%)
Jun 28, 2016 0.5970 0.6380 0.5970 0.6380 29,500 +0.06(+10.29%)
Jun 27, 2016 0.6200 0.6527 0.5785 0.5785 53,500 -0.03(-5.29%)
Jun 24, 2016 0.6071 0.6190 0.6071 0.6108 16,725 +0.03(+4.43%)
Jun 23, 2016 0.5700 0.6910 0.5591 0.5849 52,100 +0.01(+2.47%)
Jun 22, 2016 0.5708 0.5708 0.5708 0.5708 500 -0.00(-0.38%)
Jun 20, 2016 0.5730 0.5730 0.5730 0 +0.01(+1.78%)
Jun 17, 2016 0.4983 0.5630 0.4983 0.5630 9,758 +0.02(+2.89%)
Jun 16, 2016 0.5376 0.5634 0.5376 0.5472 48,000 +0.01(+2.66%)
Jun 14, 2016 0.5330 0.5330 0.5330 0 -0.01(-1.57%)
Jun 13, 2016 0.5425 0.5425 0.5415 0.5415 2,000 +0.02(+4.13%)
Jun 10, 2016 0.5051 0.5200 0.5051 0.5200 8,500 +0.01(+1.31%)
Jun 09, 2016 0.5085 0.5133 0.5053 0.5133 17,000 -0.03(-6.11%)
Jun 08, 2016 0.5016 0.5500 0.5016 0.5467 20,648 +0.08(+16.25%)
Jun 06, 2016 0.4703 0.4703 0.4703 20 -0.00(-0.36%)
Jun 03, 2016 0.4720 0.4720 0.4720 0.4720 3,000 +0.04(+9.77%)
Jun 02, 2016 0.4520 0.4520 0.4300 0.4300 17,000 -0.00(-0.02%)
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.