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

Lion One Metals Ltd (TSV: LIO )

0.5300 +0.0100 (+1.92%)
Streaming Delayed Price Updated: 3:59 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, 2013 0.5700 0.5800 0.5700 0.5800 65,717 +0.08(+16.00%)
May 30, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 29, 2013 0.5300 0.5300 0.4900 0.5000 24,000 -0.08(-13.79%)
May 28, 2013 0.5200 0.5800 0.5200 0.5800 11,300 +0.07(+13.73%)
May 27, 2013 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 24, 2013 0.5400 0.5400 0.5100 0.5100 15,900 -0.03(-5.56%)
May 23, 2013 0.5400 0.5400 0.5400 0.5400 20,000 +0.00(+0.00%)
May 22, 2013 0.5700 0.5700 0.5400 0.5400 2,500 -0.04(-6.90%)
May 21, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 17, 2013 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
May 16, 2013 0.5800 0.5800 0.5600 0.5600 10,000 +0.00(+0.00%)
May 15, 2013 0.5800 0.5800 0.5600 0.5600 5,500 -0.03(-5.08%)
May 13, 2013 0.6000 0.6000 0.5900 0.5900 11,450 +0.08(+15.69%)
May 10, 2013 0.5900 0.6000 0.5100 0.5100 21,500 -0.03(-5.56%)
May 09, 2013 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 08, 2013 0.5400 0.5400 0.5400 0.5400 11,000 -0.06(-10.00%)
May 07, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 06, 2013 0.5500 0.6000 0.5500 0.6000 14,950 -0.02(-3.23%)
May 03, 2013 0.5900 0.6400 0.5500 0.6200 56,470 +0.05(+8.77%)
May 02, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 01, 2013 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Apr 30, 2013 0.5300 0.5700 0.5300 0.5700 8,000 +0.04(+7.55%)
Apr 29, 2013 0.5200 0.5300 0.5200 0.5300 43,400 +0.01(+1.92%)
Apr 26, 2013 0.5100 0.5200 0.5100 0.5200 3,000 +0.02(+4.00%)
Apr 25, 2013 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Apr 24, 2013 0.4950 0.5000 0.4900 0.5000 10,500 +0.00(+0.00%)
Apr 23, 2013 0.4850 0.5100 0.4850 0.5000 52,218 -0.04(-7.41%)
Apr 22, 2013 0.4600 0.5400 0.4600 0.5400 31,000 +0.04(+8.00%)
Apr 19, 2013 0.5000 0.5000 0.5000 0.5000 66,000 +0.01(+2.04%)
Apr 18, 2013 0.3650 0.4900 0.3650 0.4900 26,400 +0.06(+13.95%)
Apr 17, 2013 0.4250 0.4300 0.4000 0.4300 28,200 -0.04(-7.53%)
Apr 16, 2013 0.4500 0.4650 0.4500 0.4650 13,000 +0.08(+19.23%)
Apr 15, 2013 0.4500 0.4500 0.3900 0.3900 7,189 -0.10(-20.41%)
Apr 12, 2013 0.5300 0.5300 0.4600 0.4900 27,200 -0.01(-2.00%)
Apr 11, 2013 0.5000 0.5000 0.5000 0.5000 15,000 -0.04(-7.41%)
Apr 10, 2013 0.5400 0.5400 0.5400 0.5400 500 +0.03(+5.88%)
Apr 09, 2013 0.5200 0.5200 0.5100 0.5100 6,500 -0.01(-1.92%)
Apr 08, 2013 0.5200 0.5200 0.5200 0.5200 7,000 +0.00(+0.00%)
Apr 05, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 04, 2013 0.5400 0.5400 0.5200 0.5200 3,200 +0.00(+0.00%)
Apr 03, 2013 0.5200 0.5700 0.5000 0.5200 38,866 -0.01(-1.89%)
Apr 02, 2013 0.5400 0.5400 0.5200 0.5300 49,000 -0.01(-1.85%)
Apr 01, 2013 0.5700 0.5700 0.5400 0.5400 5,000 -0.04(-6.90%)
Mar 28, 2013 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Mar 27, 2013 0.6000 0.6000 0.5500 0.5500 27,355 -0.02(-3.51%)
Mar 26, 2013 0.5100 0.5700 0.5100 0.5700 22,450 +0.05(+9.62%)
Mar 25, 2013 0.5000 0.5300 0.5000 0.5200 4,000 +0.03(+5.05%)
Mar 22, 2013 0.5900 0.5900 0.4950 0.4950 109,000 -0.09(-16.10%)
Mar 21, 2013 0.6000 0.6000 0.5900 0.5900 36,425 -0.01(-1.67%)
Mar 20, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 19, 2013 0.6100 0.6300 0.6000 0.6000 9,830 -0.02(-3.23%)
Mar 18, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 15, 2013 0.6300 0.6300 0.6200 0.6200 4,000 -0.01(-1.59%)
Mar 14, 2013 0.6200 0.6300 0.6200 0.6300 27,500 -0.02(-3.08%)
Mar 13, 2013 0.6500 0.6500 0.6500 0.6500 9,000 +0.03(+4.84%)
Mar 12, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 11, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 08, 2013 0.6200 0.6200 0.6200 0.6200 8,000 +0.00(+0.00%)
Mar 07, 2013 0.6200 0.6200 0.6200 0.6200 300 -0.01(-1.59%)
Mar 06, 2013 0.6100 0.6300 0.6100 0.6300 6,100 +0.02(+3.28%)
Mar 05, 2013 0.6300 0.6300 0.5900 0.6100 54,100 -0.01(-1.61%)
Mar 04, 2013 0.6200 0.6400 0.6200 0.6200 8,500 -0.01(-1.59%)
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.