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 24, 2011 1.230 1.230 1.220 1.220 85,000 -0.03(-2.40%)
May 20, 2011 1.250 1.250 1.230 1.250 43,200 +0.02(+1.63%)
May 19, 2011 1.230 1.230 1.220 1.230 6,700 +0.03(+2.50%)
May 18, 2011 1.160 1.200 1.160 1.200 20,700 +0.06(+5.26%)
May 17, 2011 1.150 1.150 1.140 1.140 22,000 -0.06(-5.00%)
May 16, 2011 1.200 1.200 1.200 1.200 1,300 +0.02(+1.69%)
May 13, 2011 1.200 1.240 1.180 1.180 37,200 -0.02(-1.67%)
May 12, 2011 1.220 1.220 1.180 1.200 84,600 -0.08(-6.25%)
May 11, 2011 1.250 1.280 1.230 1.280 55,080 +0.00(+0.00%)
May 10, 2011 1.260 1.300 1.250 1.280 123,600 -0.01(-0.78%)
May 09, 2011 1.300 1.300 1.280 1.290 42,745 -0.02(-1.53%)
May 06, 2011 1.300 1.330 1.300 1.310 59,300 +0.01(+0.77%)
May 05, 2011 1.310 1.310 1.290 1.300 180,730 +0.00(+0.00%)
May 04, 2011 1.340 1.340 1.280 1.300 74,500 -0.05(-3.70%)
May 03, 2011 1.350 1.350 1.300 1.350 263,000 +0.05(+3.85%)
May 02, 2011 1.330 1.300 1.300 1.300 210,610 -0.05(-3.70%)
Apr 29, 2011 1.330 1.380 1.280 1.350 133,100 +0.00(+0.00%)
Apr 28, 2011 1.390 1.390 1.340 1.350 62,300 -0.03(-2.17%)
Apr 27, 2011 1.380 1.380 1.380 1.380 1,500 +0.03(+2.22%)
Apr 26, 2011 1.380 1.400 1.250 1.350 90,700 -0.04(-2.88%)
Apr 25, 2011 1.400 1.400 1.320 1.390 53,190 -0.05(-3.47%)
Apr 21, 2011 1.350 1.450 1.350 1.440 189,400 +0.04(+2.86%)
Apr 20, 2011 1.300 1.400 1.290 1.400 108,500 +0.11(+8.53%)
Apr 19, 2011 1.250 1.290 1.250 1.290 80,000 -0.01(-0.77%)
Apr 18, 2011 1.450 1.450 1.270 1.300 102,800 -0.16(-10.96%)
Apr 15, 2011 1.500 1.500 1.450 1.460 117,800 +0.01(+0.69%)
Apr 14, 2011 1.550 1.550 1.430 1.450 98,200 -0.05(-3.33%)
Apr 13, 2011 1.600 1.600 1.500 1.500 61,500 -0.14(-8.54%)
Apr 12, 2011 1.670 1.670 1.500 1.640 20,850 -0.06(-3.53%)
Apr 11, 2011 1.750 1.750 1.660 1.700 48,900 -0.05(-2.86%)
Apr 08, 2011 1.790 1.790 1.750 1.750 32,500 -0.04(-2.23%)
Apr 07, 2011 1.750 1.790 1.750 1.790 11,900 +0.04(+2.29%)
Apr 06, 2011 1.760 1.760 1.750 1.750 15,000 +0.00(+0.00%)
Apr 05, 2011 1.890 1.890 1.750 1.750 23,900 -0.15(-7.89%)
Apr 04, 2011 1.900 1.900 1.870 1.900 9,000 +0.00(+0.00%)
Apr 01, 2011 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
Mar 31, 2011 1.850 1.900 1.810 1.900 19,990 +0.09(+4.97%)
Mar 30, 2011 1.810 1.810 1.810 1.810 4,000 -0.10(-5.24%)
Mar 29, 2011 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Mar 28, 2011 1.900 1.910 1.900 1.910 5,000 +0.01(+0.53%)
Mar 25, 2011 1.840 1.900 1.840 1.900 4,500 +0.11(+6.15%)
Mar 24, 2011 1.800 1.800 1.750 1.790 18,100 -0.06(-3.24%)
Mar 23, 2011 1.910 1.970 1.850 1.850 15,814 -0.06(-3.14%)
Mar 22, 2011 2.020 2.020 1.900 1.910 29,240 -0.09(-4.50%)
Mar 21, 2011 1.700 2.050 1.840 2.000 102,100 +0.31(+18.34%)
Mar 18, 2011 1.650 1.690 1.640 1.690 22,600 +0.04(+2.42%)
Mar 17, 2011 1.680 1.700 1.650 1.650 41,800 +0.07(+4.43%)
Mar 16, 2011 1.580 1.580 1.550 1.580 7,500 +0.15(+10.49%)
Mar 15, 2011 1.500 1.600 1.430 1.430 31,270 -0.07(-4.67%)
Mar 14, 2011 1.740 1.740 1.500 1.500 32,000 -0.15(-9.09%)
Mar 11, 2011 1.700 1.700 1.650 1.650 12,500 -0.10(-5.71%)
Mar 10, 2011 1.750 1.750 1.700 1.750 11,100 -0.05(-2.78%)
Mar 09, 2011 1.880 1.880 1.800 1.800 18,700 -0.08(-4.26%)
Mar 08, 2011 1.910 1.920 1.850 1.880 31,950 -0.02(-1.05%)
Mar 07, 2011 1.950 1.950 1.900 1.900 18,000 -0.05(-2.56%)
Mar 04, 2011 1.900 1.950 1.900 1.950 24,500 +0.05(+2.63%)
Mar 03, 2011 1.900 1.900 1.900 1.900 16,600 +0.00(+0.00%)
Mar 02, 2011 1.900 1.900 1.900 1.900 10,000 +0.00(+0.00%)
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.