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

Largo Resources Ltd (TSX: LGO )

2.540 +0.070 (+2.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 1.800 1.850 1.760 1.820 111,325 +0.00(+0.00%)
May 30, 2018 1.840 1.890 1.820 1.820 98,771 +0.00(+0.00%)
May 29, 2018 1.940 1.940 1.820 1.820 141,990 -0.09(-4.71%)
May 28, 2018 1.770 1.940 1.770 1.910 162,164 +0.15(+8.52%)
May 25, 2018 1.790 1.800 1.700 1.760 104,293 -0.02(-1.12%)
May 24, 2018 1.860 1.880 1.780 1.780 202,849 -0.07(-3.78%)
May 23, 2018 1.900 1.900 1.810 1.850 110,892 +0.01(+0.54%)
May 22, 2018 1.810 1.860 1.810 1.840 122,527 +0.01(+0.55%)
May 18, 2018 1.830 1.830 1.830 0 -0.02(-1.08%)
May 17, 2018 1.940 1.950 1.820 1.850 127,084 -0.07(-3.65%)
May 16, 2018 1.920 1.970 1.900 1.920 151,987 +0.02(+1.05%)
May 15, 2018 1.910 1.920 1.850 1.900 166,431 -0.01(-0.52%)
May 14, 2018 1.950 1.980 1.810 1.910 407,042 -0.03(-1.55%)
May 11, 2018 2.000 2.020 1.940 1.940 199,094 -0.02(-1.02%)
May 10, 2018 2.000 2.030 1.940 1.960 575,973 +0.00(+0.00%)
May 09, 2018 1.950 2.020 1.910 1.960 1,529,944 +0.02(+1.03%)
May 08, 2018 1.890 1.940 1.850 1.940 1,079,014 +0.15(+8.38%)
May 07, 2018 1.700 1.830 1.690 1.790 1,040,109 +0.14(+8.48%)
May 04, 2018 1.680 1.710 1.640 1.650 317,108 -0.02(-1.20%)
May 03, 2018 1.670 1.710 1.660 1.670 163,801 +0.02(+1.21%)
May 02, 2018 1.680 1.750 1.610 1.650 2,578,660 -0.07(-4.07%)
May 01, 2018 1.800 1.800 1.690 1.720 235,775 -0.06(-3.37%)
Apr 30, 2018 1.850 1.850 1.680 1.780 463,206 +0.00(+0.00%)
Apr 27, 2018 1.800 1.810 1.780 1.780 58,930 -0.03(-1.66%)
Apr 26, 2018 1.810 1.820 1.780 1.810 165,340 -0.03(-1.63%)
Apr 25, 2018 1.690 1.840 1.660 1.840 445,963 +0.12(+6.98%)
Apr 24, 2018 1.870 1.890 1.710 1.720 557,126 -0.13(-7.03%)
Apr 23, 2018 1.930 1.930 1.790 1.850 209,429 -0.07(-3.65%)
Apr 20, 2018 1.900 1.920 1.850 1.920 447,085 +0.02(+1.05%)
Apr 19, 2018 1.780 1.900 1.770 1.900 469,878 +0.12(+6.74%)
Apr 18, 2018 1.780 1.780 1.750 1.780 258,283 +0.02(+1.14%)
Apr 17, 2018 1.780 1.800 1.760 1.760 494,175 -0.03(-1.68%)
Apr 16, 2018 1.770 1.800 1.760 1.790 724,260 +0.03(+1.70%)
Apr 13, 2018 1.780 1.800 1.760 1.760 119,710 -0.01(-0.56%)
Apr 12, 2018 1.830 1.850 1.770 1.770 90,357 -0.05(-2.75%)
Apr 11, 2018 1.750 1.880 1.750 1.820 2,554,482 +0.07(+4.00%)
Apr 10, 2018 1.870 1.880 1.750 1.750 682,006 -0.14(-7.41%)
Apr 09, 2018 1.700 1.890 1.650 1.890 606,762 +0.25(+15.24%)
Apr 06, 2018 1.560 1.690 1.560 1.640 557,731 +0.06(+3.80%)
Apr 05, 2018 1.500 1.580 1.430 1.580 691,873 +0.08(+5.33%)
Apr 04, 2018 1.420 1.550 1.420 1.500 841,752 +0.06(+4.17%)
Apr 03, 2018 1.340 1.460 1.340 1.440 1,171,542 +0.14(+10.77%)
Apr 02, 2018 1.380 1.380 1.270 1.300 311,173 -0.09(-6.47%)
Mar 29, 2018 1.390 1.390 1.390 0 +0.02(+1.46%)
Mar 28, 2018 1.290 1.380 1.240 1.370 341,035 +0.08(+6.20%)
Mar 27, 2018 1.300 1.305 1.290 1.290 281,600 -0.01(-0.77%)
Mar 26, 2018 1.340 1.340 1.290 1.300 176,255 -0.04(-2.99%)
Mar 23, 2018 1.340 1.370 1.280 1.340 462,948 -0.01(-0.74%)
Mar 22, 2018 1.330 1.350 1.270 1.350 185,360 +0.01(+0.75%)
Mar 21, 2018 1.350 1.350 1.320 1.340 88,596 -0.01(-0.74%)
Mar 20, 2018 1.360 1.370 1.340 1.350 163,800 +0.03(+2.27%)
Mar 19, 2018 1.350 1.350 1.290 1.320 39,745 -0.03(-2.22%)
Mar 16, 2018 1.360 1.360 1.340 1.350 48,100 -0.01(-0.74%)
Mar 15, 2018 1.380 1.380 1.330 1.360 211,193 +0.00(+0.00%)
Mar 14, 2018 1.360 1.370 1.330 1.360 198,140 +0.04(+3.03%)
Mar 13, 2018 1.350 1.370 1.320 1.320 79,130 -0.01(-0.75%)
Mar 12, 2018 1.380 1.380 1.320 1.330 173,979 -0.02(-1.48%)
Mar 09, 2018 1.320 1.380 1.320 1.350 177,899 +0.03(+2.27%)
Mar 08, 2018 1.380 1.380 1.300 1.320 236,900 -0.03(-2.22%)
Mar 07, 2018 1.370 1.380 1.320 1.350 111,398 -0.03(-2.17%)
Mar 06, 2018 1.260 1.390 1.250 1.380 508,208 +0.12(+9.52%)
Mar 05, 2018 1.140 1.310 1.140 1.260 215,823 +0.13(+11.50%)
Mar 02, 2018 1.120 1.160 1.100 1.130 1,261,350 +0.01(+0.89%)
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.