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 31, 2021 1.270 1.270 1.240 1.260 45,841 +0.02(+1.61%)
May 28, 2021 1.250 1.250 1.240 1.240 67,120 +0.00(+0.00%)
May 27, 2021 1.280 1.290 1.220 1.240 310,758 -0.01(-0.80%)
May 26, 2021 1.270 1.270 1.220 1.250 165,636 -0.01(-0.79%)
May 25, 2021 1.270 1.280 1.220 1.260 77,526 +0.03(+2.44%)
May 21, 2021 1.230 1.230 1.230 0 +0.01(+0.82%)
May 20, 2021 1.240 1.240 1.220 1.220 17,986 -0.02(-1.61%)
May 19, 2021 1.280 1.280 1.230 1.240 111,618 -0.03(-2.36%)
May 18, 2021 1.280 1.290 1.260 1.270 157,365 +0.02(+1.60%)
May 17, 2021 1.270 1.270 1.230 1.250 72,343 +0.01(+0.81%)
May 14, 2021 1.250 1.260 1.210 1.240 67,478 +0.05(+4.20%)
May 13, 2021 1.230 1.250 1.190 1.190 58,583 -0.02(-1.65%)
May 12, 2021 1.280 1.280 1.210 1.210 36,518 -0.06(-4.72%)
May 11, 2021 1.300 1.300 1.220 1.270 146,466 -0.02(-1.55%)
May 10, 2021 1.390 1.420 1.280 1.290 118,242 -0.05(-3.73%)
May 07, 2021 1.240 1.340 1.220 1.340 164,916 +0.14(+11.67%)
May 06, 2021 1.240 1.240 1.190 1.200 266,891 -0.03(-2.44%)
May 05, 2021 1.220 1.250 1.220 1.230 225,055 +0.01(+0.82%)
May 04, 2021 1.220 1.240 1.200 1.220 70,104 +0.00(+0.00%)
May 03, 2021 1.230 1.240 1.210 1.220 167,891 +0.00(+0.00%)
Apr 30, 2021 1.240 1.240 1.220 1.220 53,534 -0.01(-0.81%)
Apr 29, 2021 1.240 1.250 1.230 1.230 101,990 +0.00(+0.00%)
Apr 28, 2021 1.220 1.250 1.220 1.230 192,450 +0.00(+0.00%)
Apr 27, 2021 1.240 1.260 1.230 1.230 75,927 +0.00(+0.00%)
Apr 26, 2021 1.260 1.260 1.220 1.230 69,798 -0.01(-0.81%)
Apr 23, 2021 1.250 1.270 1.240 1.240 73,063 -0.01(-0.80%)
Apr 22, 2021 1.250 1.260 1.230 1.250 94,722 +0.00(+0.00%)
Apr 21, 2021 1.260 1.270 1.240 1.250 72,283 +0.01(+0.81%)
Apr 20, 2021 1.250 1.260 1.230 1.240 154,982 -0.03(-2.36%)
Apr 19, 2021 1.290 1.290 1.260 1.270 271,221 +0.00(+0.00%)
Apr 16, 2021 1.280 1.290 1.260 1.270 178,882 +0.02(+1.20%)
Apr 15, 2021 1.240 1.255 1.240 1.255 54,910 +0.02(+2.03%)
Apr 14, 2021 1.300 1.300 1.230 1.230 103,048 -0.06(-4.65%)
Apr 13, 2021 1.310 1.310 1.240 1.290 162,943 +0.03(+2.38%)
Apr 12, 2021 1.250 1.270 1.230 1.260 146,620 +0.04(+3.28%)
Apr 09, 2021 1.255 1.280 1.220 1.220 143,521 -0.03(-2.40%)
Apr 08, 2021 1.260 1.260 1.220 1.250 198,485 +0.01(+0.81%)
Apr 07, 2021 1.280 1.290 1.220 1.240 136,829 -0.06(-4.62%)
Apr 06, 2021 1.290 1.300 1.270 1.300 127,872 +0.01(+0.78%)
Apr 05, 2021 1.300 1.300 1.280 1.290 47,097 -0.01(-0.77%)
Apr 01, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 31, 2021 1.280 1.310 1.260 1.300 76,130 +0.02(+1.56%)
Mar 30, 2021 1.330 1.330 1.240 1.280 49,450 -0.01(-0.78%)
Mar 29, 2021 1.290 1.300 1.250 1.290 39,802 +0.01(+0.78%)
Mar 26, 2021 1.260 1.300 1.260 1.280 25,185 +0.05(+4.07%)
Mar 25, 2021 1.290 1.290 1.210 1.230 64,264 -0.06(-4.65%)
Mar 24, 2021 1.300 1.300 1.240 1.290 158,576 +0.04(+3.20%)
Mar 23, 2021 1.340 1.340 1.240 1.250 206,155 -0.09(-6.72%)
Mar 22, 2021 1.360 1.370 1.310 1.340 60,025 -0.02(-1.47%)
Mar 19, 2021 1.380 1.380 1.330 1.360 104,880 -0.02(-1.45%)
Mar 18, 2021 1.380 1.430 1.360 1.380 133,526 -0.03(-2.13%)
Mar 17, 2021 1.430 1.440 1.350 1.410 128,083 +0.00(+0.00%)
Mar 16, 2021 1.390 1.480 1.340 1.410 360,600 +0.08(+6.02%)
Mar 15, 2021 1.230 1.350 1.230 1.330 235,905 +0.13(+10.83%)
Mar 12, 2021 1.180 1.230 1.140 1.200 498,139 +0.03(+2.56%)
Mar 11, 2021 1.200 1.230 1.150 1.170 444,437 -0.02(-1.68%)
Mar 10, 2021 1.240 1.240 1.170 1.190 642,229 -0.07(-5.56%)
Mar 09, 2021 1.300 1.320 1.240 1.260 397,799 -0.02(-1.56%)
Mar 08, 2021 1.290 1.290 1.220 1.280 186,210 +0.00(+0.00%)
Mar 05, 2021 1.290 1.310 1.210 1.280 262,115 +0.02(+1.59%)
Mar 04, 2021 1.390 1.390 1.260 1.260 186,623 -0.11(-8.03%)
Mar 03, 2021 1.420 1.420 1.360 1.370 60,265 -0.05(-3.52%)
Mar 02, 2021 1.350 1.450 1.330 1.420 107,338 +0.06(+4.41%)
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.