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, 2018 0.5900 0.5900 0.5800 0.5800 5,000 -0.01(-1.69%)
May 30, 2018 0.6000 0.6000 0.5800 0.5900 21,700 -0.01(-1.67%)
May 29, 2018 0.6000 0.6000 0.5700 0.6000 53,000 +0.02(+3.45%)
May 28, 2018 0.6200 0.6200 0.5700 0.5800 19,500 +0.00(+0.00%)
May 25, 2018 0.5500 0.6800 0.5400 0.5800 117,400 +0.06(+11.54%)
May 24, 2018 0.5500 0.5500 0.5200 0.5200 102,395 -0.02(-3.70%)
May 23, 2018 0.5800 0.5800 0.5400 0.5400 119,000 -0.03(-5.26%)
May 22, 2018 0.5600 0.6000 0.5500 0.5700 119,000 +0.01(+1.79%)
May 18, 2018 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
May 17, 2018 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
May 16, 2018 0.6100 0.6200 0.5800 0.5800 40,550 -0.04(-6.45%)
May 15, 2018 0.6400 0.6400 0.6200 0.6200 12,650 -0.02(-3.13%)
May 14, 2018 0.6300 0.6400 0.6300 0.6400 30,000 +0.00(+0.00%)
May 10, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
May 09, 2018 0.6200 0.6400 0.6200 0.6400 18,600 +0.01(+1.59%)
May 08, 2018 0.6500 0.6500 0.6300 0.6300 8,600 -0.01(-1.56%)
May 07, 2018 0.6700 0.6700 0.6400 0.6400 2,500 -0.01(-1.54%)
May 04, 2018 0.6900 0.6900 0.6500 0.6500 34,500 -0.05(-7.14%)
May 03, 2018 0.7000 0.7000 0.6900 0.7000 45,450 +0.01(+1.45%)
May 02, 2018 0.6700 0.6900 0.6700 0.6900 6,000 -0.01(-1.43%)
May 01, 2018 0.7100 0.7100 0.7000 0.7000 18,500 +0.00(+0.00%)
Apr 30, 2018 0.7000 0.7000 0.6800 0.7000 10,598 +0.00(+0.00%)
Apr 27, 2018 0.7000 0.7000 0.7000 0.7000 3,000 +0.00(+0.00%)
Apr 26, 2018 0.6800 0.7000 0.6800 0.7000 22,000 -0.02(-2.78%)
Apr 25, 2018 0.7100 0.7200 0.7050 0.7200 4,500 +0.01(+1.41%)
Apr 24, 2018 0.7300 0.7300 0.7100 0.7100 31,500 +0.00(+0.00%)
Apr 23, 2018 0.7200 0.7200 0.7000 0.7100 48,012 -0.01(-1.39%)
Apr 20, 2018 0.6900 0.7200 0.6900 0.7200 4,500 +0.03(+4.35%)
Apr 19, 2018 0.7200 0.7200 0.6900 0.6900 39,150 -0.02(-2.82%)
Apr 18, 2018 0.7000 0.7100 0.7000 0.7100 80,648 +0.03(+4.41%)
Apr 17, 2018 0.6500 0.7600 0.6500 0.6800 201,106 +0.03(+4.62%)
Apr 16, 2018 0.6500 0.6500 0.6500 0.6500 3,874 +0.00(+0.00%)
Apr 13, 2018 0.6400 0.6500 0.6400 0.6500 5,828 +0.00(+0.00%)
Apr 12, 2018 0.6500 0.6500 0.6500 0.6500 15,000 +0.02(+3.17%)
Apr 10, 2018 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Apr 09, 2018 0.6300 0.6600 0.6200 0.6600 10,600 +0.06(+10.00%)
Apr 06, 2018 0.6500 0.6500 0.6000 0.6000 11,400 -0.05(-7.69%)
Apr 04, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Apr 03, 2018 0.6600 0.6600 0.6100 0.6200 53,700 +0.01(+1.64%)
Apr 02, 2018 0.6400 0.6500 0.6100 0.6100 23,900 -0.03(-4.69%)
Mar 29, 2018 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Mar 28, 2018 0.6400 0.6500 0.6200 0.6500 30,500 +0.01(+1.56%)
Mar 27, 2018 0.6400 0.6400 0.6300 0.6400 8,900 +0.00(+0.00%)
Mar 26, 2018 0.6200 0.6400 0.6200 0.6400 15,600 +0.04(+6.67%)
Mar 23, 2018 0.6200 0.6500 0.6000 0.6000 41,000 +0.00(+0.00%)
Mar 22, 2018 0.6300 0.6300 0.6000 0.6000 1,200 -0.03(-4.76%)
Mar 21, 2018 0.6300 0.6300 0.6100 0.6300 8,000 +0.04(+6.78%)
Mar 20, 2018 0.6100 0.6400 0.5900 0.5900 17,100 -0.04(-6.35%)
Mar 19, 2018 0.6100 0.6300 0.5900 0.6300 38,711 +0.00(+0.00%)
Mar 16, 2018 0.6200 0.6300 0.5800 0.6300 6,800 +0.01(+1.61%)
Mar 15, 2018 0.6300 0.6500 0.6200 0.6200 14,500 -0.03(-4.62%)
Mar 14, 2018 0.6400 0.6500 0.6300 0.6500 19,000 +0.01(+1.56%)
Mar 13, 2018 0.6300 0.6400 0.6300 0.6400 12,000 +0.02(+3.23%)
Mar 12, 2018 0.6500 0.6500 0.6200 0.6200 22,400 -0.04(-6.06%)
Mar 09, 2018 0.6000 0.6600 0.6000 0.6600 41,000 +0.01(+1.54%)
Mar 08, 2018 0.6300 0.6500 0.6000 0.6500 38,200 +0.05(+8.33%)
Mar 07, 2018 0.6400 0.6500 0.5800 0.6000 92,350 -0.03(-4.76%)
Mar 06, 2018 0.6400 0.6600 0.6300 0.6300 124,776 +0.00(+0.00%)
Mar 05, 2018 0.6800 0.6800 0.6300 0.6300 123,605 -0.02(-3.08%)
Mar 02, 2018 0.6000 0.6800 0.5900 0.6500 247,127 +0.10(+18.18%)
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.