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 31, 2018 0.4450 0.4450 0.4431 0.4431 9,400 +0.01(+1.37%)
May 30, 2018 0.4650 0.4739 0.4371 0.4371 22,800 +0.00(+0.37%)
May 29, 2018 0.4666 0.4666 0.4355 0.4355 5,000 +0.01(+1.55%)
May 25, 2018 0.4289 0.4289 0.4289 0 +0.02(+3.77%)
May 24, 2018 0.4367 0.4367 0.4133 0.4133 8,000 -0.02(-5.38%)
May 23, 2018 0.4287 0.4530 0.4287 0.4368 6,000 -0.11(-20.58%)
May 21, 2018 0.5500 0.5500 0.5500 0 +0.10(+20.88%)
May 18, 2018 0.4606 0.4606 0.4290 0.4550 15,100 -0.04(-8.49%)
May 17, 2018 0.4972 0.4972 0.4972 0.4972 200 +0.05(+10.49%)
May 16, 2018 0.4650 0.4650 0.4500 0.4500 43,510 -0.02(-5.26%)
May 15, 2018 0.4865 0.4874 0.4736 0.4750 15,795 -0.02(-3.65%)
May 10, 2018 0.4930 0.4930 0.4930 0 +0.01(+1.11%)
May 09, 2018 0.4900 0.4900 0.4876 0.4876 2,655 -0.01(-1.69%)
May 08, 2018 0.4925 0.4960 0.4825 0.4960 16,000 -0.00(-0.98%)
May 07, 2018 0.4800 0.5100 0.4800 0.5009 21,500 -0.02(-3.67%)
May 04, 2018 0.5387 0.5421 0.5200 0.5200 30,700 +0.00(+0.54%)
May 03, 2018 0.5476 0.5476 0.5172 0.5172 5,950 -0.03(-5.10%)
May 01, 2018 0.5450 0.5450 0.5450 0 +0.00(+0.68%)
Apr 27, 2018 0.5413 0.5413 0.5413 0 +0.01(+2.79%)
Apr 26, 2018 0.5385 0.5490 0.5266 0.5266 11,100 -0.04(-6.45%)
Apr 25, 2018 0.5569 0.5629 0.5569 0.5629 2,400 +0.00(+0.63%)
Apr 24, 2018 0.5551 0.5839 0.5500 0.5594 38,680 -0.00(-0.12%)
Apr 23, 2018 0.5600 0.5600 0.5540 0.5600 33,459 +0.01(+2.38%)
Apr 20, 2018 0.5470 0.5470 0.5470 0.5470 500 -0.00(-0.18%)
Apr 19, 2018 0.6090 0.6090 0.5273 0.5480 19,250 -0.01(-2.14%)
Apr 18, 2018 0.5933 0.5933 0.5522 0.5600 20,741 +0.01(+2.28%)
Apr 17, 2018 0.5429 0.6150 0.5251 0.5475 135,897 +0.04(+7.36%)
Apr 16, 2018 0.5100 0.5159 0.5100 0.5100 13,874 -0.01(-1.43%)
Apr 13, 2018 0.5200 0.5291 0.5100 0.5174 14,828 +0.00(+0.27%)
Apr 12, 2018 0.5160 0.5160 0.5160 0.5160 2,000 +0.01(+1.18%)
Apr 11, 2018 0.5165 0.5199 0.5100 0.5100 9,276 +0.02(+3.22%)
Apr 10, 2018 0.5200 0.5200 0.4941 0.4941 2,100 -0.03(-4.98%)
Apr 09, 2018 0.5163 0.5200 0.4861 0.5200 12,630 +0.05(+11.18%)
Apr 06, 2018 0.4766 0.4910 0.4677 0.4677 15,000 -0.00(-0.93%)
Apr 05, 2018 0.4721 0.4721 0.4721 0.4721 2,040 -0.04(-7.34%)
Apr 04, 2018 0.4725 0.5100 0.4725 0.5095 27,500 -0.01(-1.58%)
Apr 03, 2018 0.4963 0.5177 0.4807 0.5177 31,000 +0.04(+7.61%)
Apr 02, 2018 0.5406 0.5406 0.4811 0.4811 16,400 -0.02(-3.45%)
Mar 29, 2018 0.4983 0.4983 0.4983 0 -0.01(-2.01%)
Mar 28, 2018 0.5020 0.5200 0.5020 0.5085 3,010 -0.00(-0.62%)
Mar 27, 2018 0.5088 0.5117 0.5088 0.5117 1,200 -0.00(-0.33%)
Mar 26, 2018 0.4778 0.5134 0.4778 0.5134 5,190 +0.04(+7.41%)
Mar 23, 2018 0.4870 0.5090 0.4780 0.4780 3,925 +0.02(+3.60%)
Mar 22, 2018 0.5000 0.5000 0.4614 0.4614 1,500 -0.01(-2.06%)
Mar 21, 2018 0.4711 0.4711 0.4711 0.4711 3,000 +0.03(+5.87%)
Mar 20, 2018 0.4657 0.4700 0.4450 0.4450 11,700 -0.02(-5.32%)
Mar 19, 2018 0.4458 0.4835 0.4458 0.4700 13,511 +0.01(+2.17%)
Mar 16, 2018 0.4500 0.4708 0.4392 0.4600 25,800 -0.02(-4.27%)
Mar 15, 2018 0.5063 0.5259 0.4726 0.4805 8,400 -0.03(-5.38%)
Mar 14, 2018 0.4900 0.5078 0.4759 0.5078 21,700 +0.02(+3.69%)
Mar 13, 2018 0.4899 0.4909 0.4897 0.4897 3,800 +0.01(+2.03%)
Mar 12, 2018 0.5000 0.5000 0.4752 0.4800 41,300 -0.04(-7.17%)
Mar 09, 2018 0.5035 0.5035 0.4700 0.5171 21,374 +0.01(+2.21%)
Mar 08, 2018 0.5140 0.5231 0.4900 0.5059 29,400 +0.04(+8.33%)
Mar 07, 2018 0.5100 0.5100 0.4643 0.4670 31,900 -0.05(-8.82%)
Mar 06, 2018 0.4990 0.5122 0.4990 0.5122 4,776 +0.01(+3.00%)
Mar 05, 2018 0.5259 0.5291 0.4900 0.4973 24,770 -0.01(-2.49%)
Mar 02, 2018 0.4690 0.5245 0.4690 0.5100 113,027 +0.06(+13.69%)
Mar 01, 2018 0.4478 0.4553 0.4260 0.4486 21,000 -0.01(-1.86%)
Feb 28, 2018 0.4570 0.4600 0.4473 0.4571 31,700 -0.00(-0.26%)
Feb 27, 2018 0.4193 0.4583 0.3700 0.4583 14,000 +0.04(+8.78%)
Feb 26, 2018 0.4230 0.4230 0.4213 0.4213 2,000 +0.03(+7.20%)
Feb 23, 2018 0.4000 0.4000 0.3900 0.3930 5,400 -0.01(-2.53%)
Feb 22, 2018 0.4032 0.4032 0.4032 0.4032 1,000 +0.00(+0.80%)
Feb 21, 2018 0.4048 0.4048 0.4000 0.4000 15,500 -0.01(-2.10%)
Feb 20, 2018 0.4095 0.4095 0.4086 0.4086 5,011 -0.03(-5.90%)
Feb 16, 2018 0.4342 0.4342 0.4342 0 +0.02(+3.95%)
Feb 14, 2018 0.4177 0.4177 0.4177 0 +0.01(+2.70%)
Feb 12, 2018 0.4067 0.4067 0.4067 0 -0.00(-0.59%)
Feb 09, 2018 0.4150 0.4274 0.3630 0.4091 423,500 -0.06(-12.96%)
Feb 08, 2018 0.4495 0.4700 0.4465 0.4700 13,000 +0.00(+0.73%)
Feb 07, 2018 0.4775 0.4799 0.4666 6,500 -0.01(-2.77%)
Feb 06, 2018 0.4834 0.4834 0.4580 0.4799 4,245 +0.01(+2.50%)
Feb 05, 2018 0.4777 0.5003 0.4682 0.4682 7,500 -0.01(-2.01%)
Feb 02, 2018 0.4800 0.4800 0.4308 0.4778 34,850 -0.03(-4.99%)
Feb 01, 2018 0.5126 0.5126 0.5025 0.5029 4,000 +0.01(+2.26%)
Jan 30, 2018 0.4918 0.4918 0.4918 0 -0.01(-1.54%)
Jan 29, 2018 0.5000 0.5000 0.4980 0.4995 10,000 -0.02(-3.16%)
Jan 26, 2018 0.5217 0.5217 0.5158 0.5158 5,000 -0.02(-3.89%)
Jan 25, 2018 0.5196 0.5367 0.5196 0.5367 3,000 +0.01(+1.95%)
Jan 24, 2018 0.5296 0.5296 0.5100 0.5264 8,000 -0.00(-0.68%)
Jan 23, 2018 0.5299 0.5300 0.5289 0.5300 3,260 +0.02(+3.21%)
Jan 22, 2018 0.5303 0.5303 0.5064 0.5135 11,400 -0.01(-2.23%)
Jan 19, 2018 0.4960 0.5294 0.4960 0.5252 8,500 -0.00(-0.91%)
Jan 18, 2018 0.5215 0.5349 0.5215 0.5300 11,500 +0.01(+1.96%)
Jan 17, 2018 0.5167 0.5198 0.5125 0.5198 1,070 +0.03(+6.54%)
Jan 16, 2018 0.4976 0.5393 0.4823 0.4879 79,625 -0.05(-8.89%)
Jan 11, 2018 0.5355 0.5355 0.5355 0 -0.01(-1.78%)
Jan 10, 2018 0.5452 0.5452 0.5452 0.5452 3,404 -0.02(-4.35%)
Jan 08, 2018 0.5700 0.5700 0.5700 0 +0.09(+18.75%)
Jan 05, 2018 0.4806 0.4806 0.4780 0.4800 24,000 +0.01(+1.05%)
Jan 04, 2018 0.4855 0.4855 0.4750 0.4750 2,600 +0.01(+3.17%)
Jan 03, 2018 0.4650 0.4909 0.4600 0.4604 10,450 -0.03(-6.99%)
Jan 02, 2018 0.4600 0.4950 0.4600 0.4950 7,000 -0.01(-1.90%)
Dec 29, 2017 0.5046 0.5046 0.5046 0 +0.00(+0.18%)
Dec 28, 2017 0.4979 0.5037 0.4979 0.5037 12,500 +0.01(+2.17%)
Dec 27, 2017 0.4975 0.4975 0.4930 0.4930 8,500 -0.01(-1.20%)
Dec 26, 2017 0.5000 0.5000 0.4990 0.4990 3,925 +0.04(+8.48%)
Dec 22, 2017 0.4800 0.5052 0.4400 0.4600 42,000 -0.01(-2.13%)
Dec 21, 2017 0.4700 0.4700 0.4700 0.4700 6,000 +0.02(+4.44%)
Dec 20, 2017 0.4300 0.4550 0.4300 0.4500 26,500 +0.04(+9.76%)
Dec 19, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.02(-4.65%)
Dec 18, 2017 0.4228 0.4300 0.4228 0.4300 9,500 +0.02(+3.61%)
Dec 14, 2017 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 13, 2017 0.4374 0.4374 0.4150 0.4150 2,200 +0.00(+0.97%)
Dec 12, 2017 0.4469 0.4470 0.4110 0.4110 4,000 -0.01(-3.07%)
Dec 11, 2017 0.4600 0.4600 0.4240 0.4240 4,000 -0.01(-1.40%)
Dec 07, 2017 0.4300 0.4300 0.4300 0 +0.01(+2.60%)
Dec 06, 2017 0.4318 0.4318 0.4000 0.4191 6,900 +0.01(+3.30%)
Dec 05, 2017 0.4316 0.4316 0.4057 0.4057 20,500 -0.01(-2.24%)
Dec 04, 2017 0.4688 0.4688 0.4150 0.4150 10,300 -0.05(-11.68%)
Dec 01, 2017 0.4595 0.4699 0.4038 0.4699 15,225 +0.02(+3.32%)
Nov 30, 2017 0.4702 0.4702 0.4548 0.4548 23,250 -0.04(-8.12%)
Nov 29, 2017 0.4870 0.4950 0.4870 0.4950 9,650 -0.03(-5.71%)
Nov 27, 2017 0.5250 0.5250 0.5250 0 -0.02(-2.78%)
Nov 24, 2017 0.4900 0.5400 0.4900 0.5400 3,500 +0.09(+20.00%)
Nov 22, 2017 0.4699 0.4699 0.4440 0.4500 18,975 +0.01(+1.37%)
Nov 21, 2017 0.4437 0.4687 0.4291 0.4439 8,400 +0.05(+12.24%)
Nov 20, 2017 0.3959 0.3959 0.3740 0.3955 13,000 +0.01(+2.46%)
Nov 17, 2017 0.3860 0.3860 0.3860 0.3860 5,500 +0.00(+0.34%)
Nov 16, 2017 0.3900 0.3900 0.3847 0.3847 8,000 +0.01(+1.75%)
Nov 14, 2017 0.3781 0.3781 0.3781 0 -0.04(-9.44%)
Nov 13, 2017 0.4390 0.4390 0.4175 0.4175 1,228 +0.04(+9.87%)
Nov 08, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.58%)
Nov 07, 2017 0.4031 0.4031 0.3778 0.3778 15,000 -0.02(-5.55%)
Nov 06, 2017 0.4000 0.4000 0.4000 0.4000 1,000 +0.02(+5.26%)
Nov 03, 2017 0.3966 0.3966 0.3800 0.3800 10,400 -0.02(-5.09%)
Nov 01, 2017 0.4004 0.4004 0.4004 0 +0.01(+2.38%)
Oct 27, 2017 0.3911 0.3911 0.3911 0 -0.00(-0.99%)
Oct 26, 2017 0.3933 0.3950 0.3900 0.3950 14,400 -0.00(-0.25%)
Oct 25, 2017 0.4221 0.4221 0.3846 0.3960 15,400 -0.04(-9.40%)
Oct 23, 2017 0.4371 0.4371 0.4371 0 -0.00(-0.25%)
Oct 20, 2017 0.4321 0.4400 0.4321 0.4382 3,000 +0.01(+1.91%)
Oct 19, 2017 0.4700 0.4700 0.4300 0.4300 3,300 -0.02(-4.44%)
Oct 18, 2017 0.4104 0.4500 0.4056 0.4500 7,800 +0.05(+11.66%)
Oct 17, 2017 0.4163 0.4163 0.4030 0.4030 10,000 -0.03(-7.40%)
Oct 16, 2017 0.4255 0.4589 0.4249 0.4352 11,500 +0.06(+14.80%)
Oct 13, 2017 0.3980 0.3980 0.3791 0.3791 11,056 +0.00(+1.09%)
Oct 12, 2017 0.3760 0.3760 0.3740 0.3750 15,260 -0.01(-3.82%)
Oct 11, 2017 0.3887 0.3899 0.3887 0.3899 30,000 +0.01(+2.61%)
Oct 10, 2017 0.3821 0.3821 0.3800 0.3800 19,100 +0.02(+5.56%)
Oct 09, 2017 0.3600 0.3600 0.3600 0.3600 2,142 -0.03(-7.55%)
Oct 06, 2017 0.3790 0.3894 0.3710 0.3894 7,000 -0.00(-0.08%)
Oct 05, 2017 0.4090 0.4090 0.3897 0.3897 3,005 -0.02(-5.37%)
Oct 04, 2017 0.4001 0.4119 0.4001 0.4118 17,900 -0.01(-1.62%)
Oct 03, 2017 0.4000 0.4186 0.3981 0.4186 7,500 +0.02(+4.18%)
Oct 02, 2017 0.4200 0.4200 0.4018 0.4018 36,500 -0.00(-0.25%)
Sep 29, 2017 0.4000 0.4096 0.3900 0.4028 42,599 +0.00(+0.55%)
Sep 28, 2017 0.4430 0.4545 0.3860 0.4006 55,850 -0.06(-12.91%)
Sep 27, 2017 0.4700 0.4700 0.4600 0.4600 11,500 -0.03(-5.72%)
Sep 26, 2017 0.4900 0.4900 0.4879 0.4879 26,500 -0.00(-0.43%)
Sep 22, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 21, 2017 0.5204 0.5204 0.4800 0.4800 22,700 -0.07(-12.70%)
Sep 20, 2017 0.5460 0.5498 0.5424 0.5498 16,000 +0.00(+0.88%)
Sep 19, 2017 0.5450 0.5450 0.5450 0.5450 5,000 -0.01(-2.59%)
Sep 18, 2017 0.5620 0.5650 0.5595 0.5595 4,500 -0.00(-0.11%)
Sep 15, 2017 0.5639 0.5715 0.5601 0.5601 15,750 -0.00(-0.07%)
Sep 14, 2017 0.5600 0.5713 0.5600 0.5605 2,667 -0.04(-5.96%)
Sep 13, 2017 0.5960 0.5960 0.5960 0.5960 8,000 -0.00(-0.03%)
Sep 12, 2017 0.5660 0.5962 0.5628 0.5962 4,500 -0.02(-2.79%)
Sep 11, 2017 0.6000 0.6133 0.6000 0.6133 4,000 +0.05(+8.38%)
Sep 08, 2017 0.5659 0.5659 0.5659 0.5659 4,000 -0.02(-4.08%)
Sep 07, 2017 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.65%)
Sep 06, 2017 0.5750 0.5999 0.5541 0.5999 3,000 +0.03(+5.17%)
Sep 05, 2017 0.5868 0.5870 0.5294 0.5704 79,800 -0.01(-2.48%)
Sep 01, 2017 0.5849 0.5849 0.5849 0.5849 1,000 +0.01(+0.95%)
Aug 31, 2017 0.5362 0.5903 0.5362 0.5794 4,790 +0.00(+0.64%)
Aug 30, 2017 0.6000 0.6000 0.5273 0.5757 3,580 -0.01(-1.57%)
Aug 29, 2017 0.6213 0.6213 0.5770 0.5849 9,800 -0.00(-0.73%)
Aug 28, 2017 0.5700 0.5892 0.5177 0.5892 20,500 +0.05(+9.11%)
Aug 25, 2017 0.5500 0.5500 0.5400 0.5400 10,000 +0.03(+5.88%)
Aug 24, 2017 0.5849 0.5849 0.5000 0.5100 99,550 -0.09(-15.00%)
Aug 22, 2017 0.6000 0.6000 0.6000 0 +0.09(+18.65%)
Aug 18, 2017 0.5057 0.5057 0.5057 0 +0.00(+0.48%)
Aug 17, 2017 0.5033 0.5033 0.5033 0.5033 4,000 -0.00(-0.04%)
Aug 16, 2017 0.4979 0.5035 0.4979 0.5035 7,000 +0.00(+0.70%)
Aug 15, 2017 0.5000 0.5000 0.5000 0.5000 2,000 -0.00(-0.12%)
Aug 14, 2017 0.5049 0.5006 0.5006 0.5006 1,500 +0.00(+0.12%)
Aug 11, 2017 0.5000 0.5000 0.5000 0.5000 200 -0.00(-0.04%)
Aug 10, 2017 0.4680 0.5003 0.4680 0.5002 15,000 +0.03(+6.40%)
Aug 08, 2017 0.4701 0.4701 0.4701 0 -0.01(-2.47%)
Aug 07, 2017 0.4820 0.4820 0.4820 0.4820 4,000 -0.02(-3.91%)
Aug 04, 2017 0.4693 0.5016 0.4600 0.5016 1,700 -0.02(-4.37%)
Jul 28, 2017 0.5245 0.5245 0.5245 0 +0.05(+10.30%)
Jul 27, 2017 0.4700 0.4770 0.4600 0.4755 21,000 +0.01(+2.61%)
Jul 26, 2017 0.4848 0.4849 0.4610 0.4634 61,000 -0.01(-3.05%)
Jul 17, 2017 0.4780 0.4780 0.4780 0 -0.01(-2.45%)
Jul 14, 2017 0.4862 0.4900 0.4862 0.4900 2,000 -0.02(-3.33%)
Jul 12, 2017 0.5069 0.5069 0.5069 0 +0.05(+11.90%)
Jul 10, 2017 0.4530 0.4530 0.4530 0 +0.01(+2.23%)
Jul 05, 2017 0.4431 0.4431 0.4431 0 +0.02(+3.53%)
Jul 03, 2017 0.4280 0.4280 0.4280 0.4280 6,850 -0.02(-4.89%)
Jun 29, 2017 0.4500 0.4500 0.4500 0 -0.01(-1.62%)
Jun 28, 2017 0.4569 0.4723 0.4454 0.4574 49,400 -0.01(-1.80%)
Jun 27, 2017 0.4400 0.4823 0.4400 0.4658 51,000 +0.02(+5.27%)
Jun 22, 2017 0.4425 0.4425 0.4425 0 -0.05(-9.69%)
Jun 21, 2017 0.4908 0.4908 0.4900 0.4900 20,100 +0.02(+3.77%)
Jun 20, 2017 0.4768 0.4900 0.4711 0.4722 32,650 +0.02(+4.93%)
Jun 19, 2017 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Jun 16, 2017 0.4400 0.4550 0.4335 0.4400 40,008 -0.02(-3.32%)
Jun 15, 2017 0.4626 0.4626 0.4551 0.4551 3,000 -0.02(-3.54%)
Jun 14, 2017 0.4668 0.4793 0.4668 0.4718 5,545 +0.01(+1.44%)
Jun 12, 2017 0.4651 0.4651 0.4651 0 -0.03(-5.53%)
Jun 09, 2017 0.4923 0.4923 0.4923 0.4923 13,000 -0.03(-5.33%)
Jun 08, 2017 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.78%)
Jun 06, 2017 0.5160 0.5160 0.5160 0 +0.01(+1.18%)
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.