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

Lion One Metals Ltd (TSV: LIO )

0.5100 +0.0100 (+2.00%)
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, 2014 0.3550 0.3550 0.3450 0.3450 21,475 -0.01(-2.82%)
May 29, 2014 0.3550 0.3550 0.3450 0.3550 12,500 +0.01(+1.43%)
May 28, 2014 0.3500 0.3500 0.3500 0.3500 88,158 -0.01(-2.78%)
May 27, 2014 0.3750 0.3750 0.3550 0.3600 21,540 -0.03(-7.69%)
May 23, 2014 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 22, 2014 0.3900 0.4000 0.3900 0.4000 43,300 +0.01(+2.56%)
May 21, 2014 0.3400 0.3950 0.3400 0.3900 43,553 +0.07(+20.00%)
May 20, 2014 0.3450 0.3450 0.3250 0.3250 16,639 -0.02(-7.14%)
May 16, 2014 0.3500 0.3500 0.3500 0 -0.04(-9.09%)
May 15, 2014 0.3850 0.3900 0.3850 0.3850 15,770 +0.03(+8.45%)
May 14, 2014 0.3550 0.3550 0.3550 0.3550 40,000 +0.02(+5.97%)
May 13, 2014 0.3350 0.3350 0.3350 0.3350 2,500 -0.02(-6.94%)
May 05, 2014 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
May 02, 2014 0.3600 0.3600 0.3350 0.3350 59,000 -0.01(-4.29%)
Apr 30, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 28, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 25, 2014 0.3550 0.3550 0.3500 0.3500 10,700 -0.02(-5.41%)
Apr 23, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.03(+7.25%)
Apr 22, 2014 0.3450 0.3450 0.3450 0.3450 2,500 -0.04(-9.21%)
Apr 15, 2014 0.3800 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Apr 14, 2014 0.3500 0.3500 0.3300 0.3300 24,100 -0.02(-5.71%)
Apr 11, 2014 0.3500 0.3500 0.3500 0.3500 72,395 -0.03(-7.89%)
Apr 10, 2014 0.3800 0.3800 0.3800 0.3800 726 -0.07(-14.61%)
Apr 08, 2014 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Apr 07, 2014 0.4200 0.4200 0.4000 0.4200 73,750 -0.01(-1.18%)
Apr 04, 2014 0.3950 0.4250 0.3950 0.4250 7,500 +0.05(+13.33%)
Apr 03, 2014 0.3750 0.3750 0.3750 0.3750 1,000 +0.01(+1.35%)
Apr 02, 2014 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.78%)
Apr 01, 2014 0.3600 0.3750 0.3600 0.3600 164,200 +0.04(+12.50%)
Mar 31, 2014 0.3200 0.3200 0.3200 0.3200 41,000 +0.00(+0.00%)
Mar 27, 2014 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 25, 2014 0.3200 0.3200 0.3200 0.3200 0 -0.02(-4.48%)
Mar 24, 2014 0.3400 0.3400 0.3350 0.3350 15,400 -0.01(-4.29%)
Mar 21, 2014 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Mar 20, 2014 0.3500 0.3700 0.3500 0.3700 10,800 -0.01(-1.33%)
Mar 19, 2014 0.3550 0.3750 0.3550 0.3750 9,291 +0.03(+7.14%)
Mar 17, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Mar 14, 2014 0.3700 0.3700 0.3700 0.3700 7,671 -0.01(-2.63%)
Mar 13, 2014 0.4000 0.4000 0.3800 0.3800 11,000 +0.03(+8.57%)
Mar 11, 2014 0.3500 0.3500 0.3500 0 -0.06(-14.63%)
Mar 07, 2014 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Mar 05, 2014 0.4300 0.4300 0.4300 0 +0.04(+11.69%)
Mar 04, 2014 0.3850 0.3850 0.3600 0.3850 7,000 +0.00(+0.00%)
Mar 03, 2014 0.3600 0.3850 0.3400 0.3850 18,800 +0.04(+13.24%)
Feb 28, 2014 0.3650 0.3650 0.3400 0.3400 30,393 -0.04(-11.69%)
Feb 27, 2014 0.3400 0.3850 0.3350 0.3850 15,832 +0.04(+13.24%)
Feb 26, 2014 0.3350 0.3400 0.3350 0.3400 19,000 +0.00(+0.00%)
Feb 25, 2014 0.3750 0.3750 0.3400 0.3400 18,280 -0.04(-10.53%)
Feb 24, 2014 0.3850 0.3850 0.3800 0.3800 15,900 -0.02(-3.80%)
Feb 21, 2014 0.3750 0.3950 0.3750 0.3950 28,000 +0.02(+3.95%)
Feb 20, 2014 0.3600 0.3850 0.3600 0.3800 32,020 +0.02(+5.56%)
Feb 19, 2014 0.3600 0.3600 0.3600 0.3600 3,000 -0.02(-5.26%)
Feb 18, 2014 0.3700 0.3800 0.3500 0.3800 18,734 +0.00(+0.00%)
Feb 14, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 13, 2014 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Feb 12, 2014 0.4000 0.4000 0.3750 0.3750 34,500 -0.02(-5.06%)
Feb 11, 2014 0.3600 0.4000 0.3600 0.3950 16,000 +0.06(+17.91%)
Feb 10, 2014 0.3250 0.3450 0.3150 0.3350 78,595 +0.01(+3.08%)
Feb 07, 2014 0.3100 0.3250 0.3100 0.3250 23,000 +0.01(+1.56%)
Feb 06, 2014 0.3100 0.3200 0.3100 0.3200 39,700 +0.02(+4.92%)
Feb 05, 2014 0.3000 0.3050 0.2850 0.3050 35,500 +0.02(+8.93%)
Feb 04, 2014 0.3050 0.3050 0.2800 0.2800 35,079 -0.00(-1.75%)
Feb 03, 2014 0.2900 0.2900 0.2800 0.2850 7,500 -0.01(-1.72%)
Jan 31, 2014 0.3050 0.3100 0.2900 0.2900 51,820 -0.01(-1.69%)
Jan 30, 2014 0.2900 0.2950 0.2800 0.2950 13,300 +0.00(+0.00%)
Jan 29, 2014 0.3000 0.3000 0.2950 0.2950 23,079 +0.01(+3.51%)
Jan 27, 2014 0.2850 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jan 24, 2014 0.3000 0.3050 0.2950 0.2950 26,500 -0.01(-1.67%)
Jan 23, 2014 0.2900 0.3000 0.2900 0.3000 5,200 +0.02(+5.26%)
Jan 22, 2014 0.2800 0.2850 0.2800 0.2850 15,400 +0.01(+3.64%)
Jan 21, 2014 0.2800 0.2800 0.2750 0.2750 19,500 -0.01(-5.17%)
Jan 20, 2014 0.2800 0.2900 0.2750 0.2900 8,356 +0.00(+0.00%)
Jan 17, 2014 0.2550 0.2950 0.2550 0.2900 15,000 +0.03(+11.54%)
Jan 16, 2014 0.2700 0.2700 0.2600 0.2600 141,767 -0.01(-3.70%)
Jan 15, 2014 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-3.57%)
Jan 14, 2014 0.2800 0.2800 0.2800 0.2800 12,337 +0.01(+3.70%)
Jan 10, 2014 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Jan 09, 2014 0.2700 0.3000 0.2700 0.3000 6,966 +0.02(+9.09%)
Jan 08, 2014 0.2750 0.2750 0.2750 0.2750 14,280 +0.01(+1.85%)
Jan 03, 2014 0.2700 0.2700 0.2700 0 -0.02(-8.47%)
Jan 02, 2014 0.2950 0.2950 0.2950 0.2950 1,750 +0.02(+9.26%)
Dec 31, 2013 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Dec 30, 2013 0.2600 0.2600 0.2600 0.2600 30,300 +0.01(+4.00%)
Dec 27, 2013 0.2650 0.2650 0.2500 0.2500 19,500 -0.02(-5.66%)
Dec 24, 2013 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Dec 23, 2013 0.2600 0.2600 0.2500 0.2550 106,900 -0.02(-5.56%)
Dec 20, 2013 0.2850 0.2850 0.2650 0.2700 28,000 +0.01(+3.85%)
Dec 19, 2013 0.2600 0.2600 0.2550 0.2600 51,222 +0.00(+0.00%)
Dec 18, 2013 0.2650 0.2650 0.2600 0.2600 64,450 -0.01(-1.89%)
Dec 17, 2013 0.2700 0.2700 0.2650 0.2650 3,505 +0.01(+1.92%)
Dec 16, 2013 0.2600 0.2600 0.2600 0.2600 4,500 -0.02(-5.45%)
Dec 13, 2013 0.2550 0.2750 0.2550 0.2750 15,144 +0.02(+7.84%)
Dec 12, 2013 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
Dec 11, 2013 0.2550 0.2550 0.2550 0.2550 24,634 +0.00(+0.00%)
Dec 09, 2013 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 06, 2013 0.2600 0.2600 0.2500 0.2500 18,423 -0.01(-1.96%)
Dec 04, 2013 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Dec 03, 2013 0.2500 0.2500 0.2500 0.2500 41,000 +0.00(+0.00%)
Dec 02, 2013 0.2700 0.2700 0.2500 0.2500 6,350 +0.00(+0.00%)
Nov 28, 2013 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Nov 26, 2013 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Nov 25, 2013 0.2750 0.2750 0.2700 0.2700 12,632 +0.00(+0.00%)
Nov 19, 2013 0.2700 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 15, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Nov 14, 2013 0.2950 0.3000 0.2950 0.3000 4,000 +0.05(+20.00%)
Nov 12, 2013 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Nov 07, 2013 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 06, 2013 0.3100 0.3100 0.2700 0.2700 16,500 +0.01(+1.89%)
Nov 05, 2013 0.2950 0.2950 0.2650 0.2650 66,362 -0.04(-14.52%)
Nov 01, 2013 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Oct 31, 2013 0.2950 0.2950 0.2900 0.2900 20,500 -0.01(-1.69%)
Oct 30, 2013 0.3200 0.3200 0.2950 0.2950 20,900 -0.03(-7.81%)
Oct 29, 2013 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Oct 28, 2013 0.3050 0.3200 0.3000 0.3200 16,900 -0.01(-1.54%)
Oct 25, 2013 0.3250 0.3250 0.3000 0.3250 46,176 -0.02(-7.14%)
Oct 23, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 22, 2013 0.3100 0.3300 0.3100 0.3300 7,500 +0.03(+8.20%)
Oct 21, 2013 0.3050 0.3050 0.3050 0.3050 4,000 +0.00(+0.00%)
Oct 18, 2013 0.3100 0.3100 0.2900 0.3050 5,500 -0.01(-1.61%)
Oct 17, 2013 0.3050 0.3100 0.3050 0.3100 2,000 +0.02(+6.90%)
Oct 16, 2013 0.3300 0.3300 0.2900 0.2900 14,923 -0.04(-12.12%)
Oct 15, 2013 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.94%)
Oct 11, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 08, 2013 0.3400 0.3400 0.3400 0 -0.04(-11.69%)
Oct 04, 2013 0.3850 0.3850 0.3850 0 +0.03(+8.45%)
Oct 03, 2013 0.3600 0.3600 0.3550 0.3550 32,500 -0.01(-1.39%)
Oct 02, 2013 0.4000 0.4000 0.3600 0.3600 26,500 -0.02(-4.00%)
Oct 01, 2013 0.3800 0.3800 0.3750 0.3750 11,500 +0.01(+1.35%)
Sep 25, 2013 0.3700 0.3700 0.3700 0.3700 73 +0.00(+0.00%)
Sep 24, 2013 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
Sep 23, 2013 0.3750 0.3750 0.3700 0.3700 1,500 -0.01(-1.33%)
Sep 20, 2013 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Sep 19, 2013 0.3950 0.3950 0.3750 0.3750 10,200 +0.01(+1.35%)
Sep 18, 2013 0.3900 0.3900 0.3700 0.3700 32,200 -0.02(-5.13%)
Sep 13, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 11, 2013 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 09, 2013 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 06, 2013 0.4200 0.4200 0.4100 0.4200 33,500 -0.01(-2.33%)
Aug 30, 2013 0.4300 0.4300 0.4300 0 -0.04(-9.47%)
Aug 29, 2013 0.4750 0.4750 0.4750 0.4750 1,000 -0.01(-1.04%)
Aug 28, 2013 0.4800 0.4800 0.4800 0.4800 46,500 +0.00(+0.00%)
Aug 26, 2013 0.4800 0.4800 0.4800 0 -0.03(-5.88%)
Aug 23, 2013 0.5100 0.5100 0.5100 0.5100 2,000 +0.03(+6.25%)
Aug 22, 2013 0.4800 0.4800 0.4800 0.4800 10,000 +0.00(+0.00%)
Aug 20, 2013 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 19, 2013 0.4800 0.4800 0.4800 0.4800 2,500 +0.05(+11.63%)
Aug 16, 2013 0.4300 0.4300 0.4300 0.4300 8,500 +0.00(+0.00%)
Aug 15, 2013 0.4100 0.4300 0.4100 0.4300 22,053 +0.01(+2.38%)
Aug 14, 2013 0.4200 0.4200 0.4200 0.4200 3,000 +0.01(+1.20%)
Aug 13, 2013 0.4000 0.4150 0.3850 0.4150 90,600 +0.02(+6.41%)
Aug 12, 2013 0.4100 0.4100 0.3900 0.3900 10,000 +0.01(+2.63%)
Aug 09, 2013 0.3800 0.3800 0.3800 0.3800 1,176 +0.01(+2.70%)
Aug 06, 2013 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 02, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 01, 2013 0.4000 0.4000 0.4000 0.4000 2,851 +0.02(+5.26%)
Jul 31, 2013 0.4000 0.4000 0.3800 0.3800 113,360 +0.00(+0.00%)
Jul 30, 2013 0.4000 0.4000 0.3800 0.3800 18,715 -0.02(-5.00%)
Jul 29, 2013 0.4000 0.4000 0.3900 0.4000 60,500 +0.01(+1.27%)
Jul 26, 2013 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Jul 25, 2013 0.3900 0.4000 0.3900 0.3950 10,000 +0.01(+1.28%)
Jul 24, 2013 0.4200 0.4300 0.3900 0.3900 16,800 -0.01(-1.27%)
Jul 23, 2013 0.3950 0.3950 0.3950 0.3950 5,000 +0.01(+1.28%)
Jul 22, 2013 0.4000 0.4000 0.3900 0.3900 14,000 +0.00(+0.00%)
Jul 19, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 18, 2013 0.3850 0.3900 0.3700 0.3900 33,564 +0.02(+5.41%)
Jul 17, 2013 0.3850 0.3850 0.3700 0.3700 41,000 -0.04(-10.84%)
Jul 16, 2013 0.4150 0.4150 0.4100 0.4150 14,400 +0.04(+12.16%)
Jul 15, 2013 0.3600 0.3700 0.3600 0.3700 47,290 +0.00(+0.00%)
Jul 12, 2013 0.3650 0.3700 0.3400 0.3700 79,426 +0.01(+1.37%)
Jul 11, 2013 0.3800 0.3800 0.3650 0.3650 50,000 +0.00(+0.00%)
Jul 10, 2013 0.3800 0.3800 0.3650 0.3650 60,239 -0.04(-8.75%)
Jul 09, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 08, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 05, 2013 0.4000 0.4000 0.3600 0.4000 51,000 -0.02(-4.76%)
Jul 04, 2013 0.3800 0.4200 0.3800 0.4200 4,300 +0.02(+5.00%)
Jul 03, 2013 0.4000 0.4000 0.4000 0.4000 10,000 -0.02(-4.76%)
Jul 02, 2013 0.4200 0.4200 0.4200 0.4200 600 +0.01(+1.20%)
Jun 28, 2013 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Jun 26, 2013 0.4300 0.4400 0.4100 0.4100 33,575 -0.03(-6.82%)
Jun 25, 2013 0.4650 0.4800 0.4400 0.4400 32,437 -0.09(-16.98%)
Jun 24, 2013 0.4900 0.5300 0.4800 0.5300 51,396 +0.02(+3.92%)
Jun 21, 2013 0.5200 0.5200 0.5100 0.5100 28,000 +0.02(+3.03%)
Jun 20, 2013 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jun 19, 2013 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jun 18, 2013 0.4600 0.5200 0.4450 0.4950 28,300 +0.03(+7.61%)
Jun 17, 2013 0.5500 0.5500 0.4600 0.4600 73,566 -0.10(-17.86%)
Jun 14, 2013 0.5600 0.5600 0.5600 0.5600 2,000 -0.02(-3.45%)
Jun 13, 2013 0.5500 0.5800 0.5500 0.5800 35,000 +0.03(+5.45%)
Jun 12, 2013 0.5300 0.5500 0.5300 0.5500 9,720 +0.00(+0.00%)
Jun 11, 2013 0.5600 0.5800 0.5500 0.5500 40,000 -0.13(-19.12%)
Jun 10, 2013 0.6800 0.6800 0.6800 0.6800 5,000 +0.06(+9.68%)
Jun 07, 2013 0.5900 0.6200 0.5500 0.6200 13,725 +0.01(+1.64%)
Jun 06, 2013 0.5900 0.6100 0.5700 0.6100 53,410 +0.03(+5.17%)
Jun 05, 2013 0.5700 0.5800 0.5700 0.5800 25,000 +0.03(+5.45%)
Jun 04, 2013 0.6200 0.6200 0.5500 0.5500 30,300 -0.08(-12.70%)
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.