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

Largo Resources Ltd (TSX: LGO )

2.170 -0.060 (-2.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2019 1.600 1.690 1.580 1.660 486,520 +0.05(+3.11%)
May 30, 2019 1.670 1.710 1.590 1.610 612,741 -0.05(-3.01%)
May 29, 2019 1.650 1.720 1.590 1.660 1,007,642 +0.07(+4.40%)
May 28, 2019 1.520 1.590 1.490 1.590 2,246,557 +0.09(+6.00%)
May 27, 2019 1.600 1.610 1.500 1.500 704,531 -0.13(-7.98%)
May 24, 2019 1.690 1.690 1.580 1.630 908,932 -0.04(-2.40%)
May 23, 2019 1.750 1.750 1.650 1.670 661,442 -0.06(-3.47%)
May 22, 2019 1.760 1.790 1.720 1.730 1,012,233 -0.02(-1.14%)
May 21, 2019 1.560 1.800 1.560 1.750 2,890,906 +0.26(+17.45%)
May 17, 2019 1.490 1.490 1.490 0 -0.10(-6.29%)
May 16, 2019 1.660 1.690 1.590 1.590 2,104,200 -0.12(-7.02%)
May 15, 2019 1.750 1.850 1.670 1.710 1,488,408 -0.10(-5.52%)
May 14, 2019 1.840 1.850 1.790 1.810 214,333 +0.01(+0.56%)
May 13, 2019 1.820 1.830 1.770 1.800 459,022 -0.01(-0.55%)
May 10, 2019 1.800 1.920 1.780 1.810 1,476,174 +0.02(+1.12%)
May 09, 2019 1.740 1.990 1.690 1.790 1,993,408 +0.03(+1.70%)
May 08, 2019 1.760 1.790 1.740 1.760 578,825 -0.02(-1.12%)
May 07, 2019 1.700 1.820 1.680 1.780 800,761 +0.08(+4.71%)
May 06, 2019 1.720 1.740 1.700 1.700 251,897 -0.01(-0.58%)
May 03, 2019 1.710 1.740 1.710 1.710 242,985 -0.01(-0.58%)
May 02, 2019 1.670 1.730 1.650 1.720 146,861 +0.04(+2.38%)
May 01, 2019 1.700 1.700 1.640 1.680 508,184 -0.01(-0.59%)
Apr 30, 2019 1.740 1.760 1.680 1.690 325,363 -0.07(-3.98%)
Apr 29, 2019 1.770 1.780 1.720 1.760 733,014 -0.01(-0.56%)
Apr 26, 2019 1.780 1.810 1.730 1.770 1,447,303 -0.01(-0.56%)
Apr 25, 2019 1.790 1.830 1.750 1.780 689,164 -0.03(-1.66%)
Apr 24, 2019 1.790 1.840 1.740 1.810 1,219,195 +0.04(+2.26%)
Apr 23, 2019 1.560 1.810 1.550 1.770 3,957,800 +0.22(+14.19%)
Apr 22, 2019 1.550 1.660 1.520 1.550 2,794,360 -0.11(-6.63%)
Apr 18, 2019 1.660 1.660 1.660 0 -0.10(-5.68%)
Apr 17, 2019 1.850 1.870 1.750 1.760 1,666,709 -0.10(-5.38%)
Apr 16, 2019 1.870 1.890 1.820 1.860 4,021,951 -0.03(-1.59%)
Apr 15, 2019 1.990 1.990 1.890 1.890 496,996 -0.08(-4.06%)
Apr 12, 2019 1.960 2.000 1.930 1.970 1,581,647 +0.01(+0.51%)
Apr 11, 2019 1.960 1.990 1.920 1.960 1,595,562 +0.00(+0.00%)
Apr 10, 2019 1.980 2.000 1.950 1.960 826,686 +0.00(+0.00%)
Apr 09, 2019 2.000 2.010 1.920 1.960 1,078,780 -0.04(-2.00%)
Apr 08, 2019 2.090 2.090 1.990 2.000 970,570 -0.07(-3.38%)
Apr 05, 2019 2.120 2.140 2.050 2.070 1,149,583 -0.05(-2.36%)
Apr 04, 2019 2.010 2.150 2.010 2.120 1,562,642 +0.12(+6.00%)
Apr 03, 2019 2.110 2.120 2.000 2.000 1,280,209 -0.09(-4.31%)
Apr 02, 2019 2.140 2.180 2.080 2.090 935,407 -0.03(-1.42%)
Apr 01, 2019 2.130 2.190 2.120 2.120 669,545 +0.00(+0.00%)
Mar 29, 2019 2.110 2.170 2.090 2.120 918,487 +0.02(+0.95%)
Mar 28, 2019 2.340 2.360 2.050 2.100 2,258,972 -0.23(-9.87%)
Mar 27, 2019 2.330 2.550 2.280 2.330 3,237,442 +0.15(+6.88%)
Mar 26, 2019 2.180 2.230 2.140 2.180 813,009 +0.03(+1.40%)
Mar 25, 2019 2.150 2.190 2.100 2.150 1,081,905 +0.01(+0.47%)
Mar 22, 2019 2.200 2.230 2.140 2.140 1,464,405 -0.07(-3.17%)
Mar 21, 2019 2.200 2.290 2.200 2.210 1,096,443 -0.03(-1.34%)
Mar 20, 2019 2.130 2.260 2.080 2.240 5,562,672 +0.11(+5.16%)
Mar 19, 2019 2.280 2.280 2.080 2.130 3,490,239 -0.15(-6.58%)
Mar 18, 2019 2.340 2.400 2.270 2.280 470,915 -0.07(-2.98%)
Mar 15, 2019 2.450 2.450 2.340 2.350 4,875,928 -0.03(-1.26%)
Mar 14, 2019 2.300 2.420 2.280 2.380 1,573,065 +0.07(+3.03%)
Mar 13, 2019 2.410 2.440 2.300 2.310 631,350 -0.09(-3.75%)
Mar 12, 2019 2.440 2.450 2.320 2.400 739,373 -0.02(-0.83%)
Mar 11, 2019 2.260 2.490 2.260 2.420 1,288,981 +0.18(+8.04%)
Mar 08, 2019 2.110 2.320 2.080 2.240 1,314,558 +0.14(+6.67%)
Mar 07, 2019 2.290 2.290 1.950 2.100 5,111,645 -0.20(-8.70%)
Mar 06, 2019 2.310 2.320 2.250 2.300 446,670 -0.01(-0.43%)
Mar 05, 2019 2.390 2.390 2.280 2.310 378,633 -0.03(-1.28%)
Mar 04, 2019 2.360 2.390 2.320 2.340 586,999 +0.03(+1.30%)
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.