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

Largo Resources Ltd (OP: LGORF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2017 0.3289 0.3289 0.3289 0 -0.00(-0.03%)
Jun 29, 2017 0.3290 0.3290 0.3290 0.3290 500 +0.02(+6.13%)
Jun 26, 2017 0.3100 0.3100 0.3100 0 -0.02(-4.91%)
Jun 23, 2017 0.3285 0.3290 0.3031 0.3260 44,500 -0.02(-6.86%)
Jun 20, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.51%)
Jun 16, 2017 0.3590 0.3590 0.3590 0 +0.00(+0.00%)
Jun 14, 2017 0.3590 0.3590 0.3590 0 -0.00(-0.83%)
Jun 12, 2017 0.3620 0.3620 0.3620 0 +0.00(+0.56%)
Jun 09, 2017 0.3600 0.3600 0.3600 0.3600 10,000 +0.02(+7.14%)
Jun 08, 2017 0.3351 0.3360 0.3350 0.3360 20,010 -0.02(-4.68%)
Jun 06, 2017 0.3525 0.3525 0.3525 0 +0.01(+2.77%)
Jun 05, 2017 0.3373 0.3430 0.3373 0.3430 865 -0.00(-1.44%)
Jun 02, 2017 0.3480 0.3480 0.3480 0.3480 1,900 -0.00(-0.57%)
May 31, 2017 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
May 26, 2017 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 24, 2017 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 23, 2017 0.3550 0.3550 0.3500 0.3550 4,179 +0.01(+1.43%)
May 19, 2017 0.3500 0.3500 0.3500 0 -0.01(-1.93%)
May 18, 2017 0.3500 0.3569 0.3500 0.3569 27,800 -0.03(-7.61%)
May 16, 2017 0.3863 0.3863 0.3863 0 -0.01(-3.40%)
May 15, 2017 0.3999 0.3999 0.3999 0.3999 1,000 +0.01(+1.76%)
May 11, 2017 0.3930 0.3930 0.3930 0 +0.02(+5.87%)
May 10, 2017 0.3781 0.3781 0.3712 0.3712 2,150 +0.00(+1.14%)
May 08, 2017 0.3670 0.3670 0.3670 0 -0.00(-0.81%)
May 04, 2017 0.3700 0.3700 0.3700 0 -0.06(-13.53%)
May 02, 2017 0.4279 0.4279 0.4279 0 +0.03(+6.39%)
Apr 27, 2017 0.4022 0.4022 0.4022 0 -0.01(-1.76%)
Apr 26, 2017 0.3890 0.4390 0.3890 0.4094 10,000 +0.03(+7.31%)
Apr 24, 2017 0.3815 0.3815 0.3815 0 +0.00(+0.13%)
Apr 21, 2017 0.3602 0.3810 0.3602 0.3810 1,440 +0.01(+1.33%)
Apr 20, 2017 0.3812 0.3812 0.3760 0.3760 2,260 +0.04(+10.59%)
Apr 18, 2017 0.3400 0.3400 0.3400 0 -0.04(-10.01%)
Apr 13, 2017 0.3778 0.3778 0.3778 0 +0.04(+11.12%)
Apr 06, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Apr 05, 2017 0.3600 0.3600 0.3600 0.3600 7,000 -0.02(-4.76%)
Mar 31, 2017 0.3780 0.3780 0.3780 0 +0.00(+0.03%)
Mar 30, 2017 0.3500 0.3779 0.3500 0.3779 15,000 +0.02(+5.59%)
Mar 28, 2017 0.3579 0.3579 0.3579 0 -0.02(-5.07%)
Mar 27, 2017 0.3759 0.3770 0.3759 0.3770 16,000 -0.01(-2.13%)
Mar 24, 2017 0.3852 0.3852 0.3852 0.3852 250 +0.04(+11.14%)
Mar 23, 2017 0.3443 0.3520 0.3443 0.3466 14,178 -0.03(-7.25%)
Mar 20, 2017 0.3737 0.3737 0.3737 0 +0.00(+1.19%)
Mar 17, 2017 0.3693 0.3693 0.3693 0.3693 10,000 +0.02(+5.51%)
Mar 16, 2017 0.3432 0.3500 0.3357 0.3500 11,069 -0.01(-3.05%)
Mar 15, 2017 0.3540 0.3610 0.3540 0.3610 20,000 +0.01(+2.06%)
Mar 13, 2017 0.3537 0.3537 0.3537 0 +0.02(+6.86%)
Mar 09, 2017 0.3310 0.3310 0.3310 0 -0.01(-2.93%)
Mar 03, 2017 0.3410 0.3410 0.3410 0 -0.01(-2.57%)
Mar 02, 2017 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-4.81%)
Mar 01, 2017 0.3677 0.3677 0.3677 0.3677 2,000 -0.01(-1.82%)
Feb 28, 2017 0.3800 0.3800 0.3745 0.3745 24,500 -0.01(-2.04%)
Feb 22, 2017 0.3823 0.3823 0.3823 0 -0.00(-0.60%)
Feb 21, 2017 0.3829 0.3846 0.3806 0.3846 11,500 +0.02(+4.43%)
Feb 17, 2017 0.3683 0.3683 0.3683 0 -0.01(-2.23%)
Feb 16, 2017 0.3715 0.3767 0.3715 0.3767 5,600 -0.02(-4.34%)
Feb 15, 2017 0.3938 0.3938 0.3938 0.3938 1,020 +0.00(+0.46%)
Feb 14, 2017 0.3914 0.3920 0.3914 0.3920 7,000 +0.01(+1.63%)
Feb 13, 2017 0.3857 0.3857 0.3857 0.3857 6,000 +0.02(+6.22%)
Feb 10, 2017 0.3631 0.3631 0.3631 0.3631 300 -0.02(-4.30%)
Feb 06, 2017 0.3794 0.3794 0.3794 0 +0.01(+2.54%)
Feb 02, 2017 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 01, 2017 0.3800 0.3800 0.3700 0.3700 13,600 +0.01(+2.78%)
Jan 31, 2017 0.4000 0.4000 0.3600 0.3600 14,430 -0.05(-12.20%)
Jan 27, 2017 0.4100 0.4100 0.4100 0 +0.03(+7.92%)
Jan 26, 2017 0.3799 0.3799 0.3799 0.3799 15,000 -0.01(-1.81%)
Jan 25, 2017 0.4000 0.4000 0.3800 0.3869 16,000 +0.03(+9.29%)
Jan 24, 2017 0.3540 0.3540 0.3540 0.3540 1,000 +0.01(+4.12%)
Jan 23, 2017 0.3500 0.3500 0.3400 0.3400 14,250 -0.01(-1.51%)
Jan 20, 2017 0.3500 0.3500 0.3404 0.3452 15,500 +0.01(+3.11%)
Jan 19, 2017 0.3700 0.3780 0.3348 0.3348 51,600 -0.04(-11.22%)
Jan 18, 2017 0.3771 0.3771 0.3771 0.3771 22,000 -0.00(-0.76%)
Jan 17, 2017 0.3790 0.3800 0.3783 0.3800 29,379 +0.04(+11.01%)
Jan 11, 2017 0.3423 0.3423 0.3423 0 +0.00(+0.68%)
Jan 10, 2017 0.3494 0.3500 0.3400 0.3400 51,264 -0.03(-7.81%)
Jan 09, 2017 0.3688 0.3688 0.3688 0.3688 1,000 -0.00(-0.31%)
Jan 06, 2017 0.3700 0.3700 0.3700 0.3700 100 -0.00(-0.28%)
Jan 05, 2017 0.3711 0.3711 0.3710 0.3710 5,900 -0.01(-1.70%)
Jan 04, 2017 0.3687 0.3790 0.3687 0.3774 16,000 +0.03(+7.83%)
Jan 03, 2017 0.3540 0.3540 0.3500 0.3500 9,000 -0.03(-8.64%)
Dec 29, 2016 0.3831 0.3831 0.3831 0 +0.03(+8.34%)
Dec 27, 2016 0.3536 0.3536 0.3536 0 +0.01(+4.00%)
Dec 23, 2016 0.3400 0.3400 0.3400 0 -0.02(-4.36%)
Dec 22, 2016 0.3906 0.3906 0.3555 0.3555 16,000 +0.00(+0.99%)
Dec 21, 2016 0.3520 0.3520 0.3520 0.3520 1,500 -0.02(-4.24%)
Dec 19, 2016 0.3676 0.3676 0.3676 0 -0.02(-4.52%)
Dec 16, 2016 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.79%)
Dec 12, 2016 0.3820 0.3820 0.3820 0 -0.00(-0.18%)
Dec 09, 2016 0.3850 0.3850 0.3827 0.3827 5,320 -0.00(-1.12%)
Dec 07, 2016 0.3870 0.3870 0.3870 0 +0.00(+1.26%)
Dec 06, 2016 0.3822 0.3822 0.3822 0.3822 10,000 -0.03(-6.60%)
Dec 05, 2016 0.4092 0.4092 0.4092 0.4092 500 +0.00(+0.12%)
Dec 02, 2016 0.4050 0.4087 0.4050 0.4087 7,010 +0.02(+4.13%)
Dec 01, 2016 0.4190 0.4190 0.3925 0.3925 11,400 -0.02(-4.69%)
Nov 30, 2016 0.3898 0.4118 0.3750 0.4118 3,402 -0.01(-1.93%)
Nov 29, 2016 0.4199 0.4199 0.4199 0.4199 100 +0.04(+9.75%)
Nov 28, 2016 0.4124 0.4124 0.3826 0.3826 10,000 -0.07(-14.79%)
Nov 25, 2016 0.4490 0.4490 0.4490 0.4490 1,000 +0.04(+9.51%)
Nov 23, 2016 0.4100 0.4100 0.4100 0 +0.04(+9.45%)
Nov 22, 2016 0.3560 0.3746 0.3560 0.3746 11,900 +0.04(+10.83%)
Nov 21, 2016 0.3143 0.3592 0.3012 0.3380 15,749 -0.00(-1.17%)
Nov 18, 2016 0.3421 0.3421 0.3420 0.3420 10,000 -0.03(-8.68%)
Nov 17, 2016 0.3328 0.3745 0.3328 0.3745 40,000 +0.04(+10.96%)
Nov 16, 2016 0.3364 0.3377 0.3364 0.3375 3,900 +0.00(+0.75%)
Nov 15, 2016 0.3235 0.3350 0.3235 0.3350 40,500 +0.03(+8.87%)
Nov 14, 2016 0.3000 0.3077 0.2968 0.3077 25,750 +0.01(+3.46%)
Nov 11, 2016 0.2983 0.3017 0.2974 0.2974 16,500 +0.00(+1.50%)
Nov 10, 2016 0.2924 0.2930 0.2924 0.2930 22,000 -0.02(-6.85%)
Nov 09, 2016 0.3214 0.3214 0.3145 0.3145 14,825 -0.01(-2.98%)
Nov 08, 2016 0.3242 0.3242 0.3242 0.3242 3,000 -0.03(-8.16%)
Nov 01, 2016 0.3530 0.3530 0.3530 0 +0.02(+6.65%)
Oct 31, 2016 0.3281 0.3310 0.3281 0.3310 4,000 -0.03(-8.23%)
Oct 28, 2016 0.3607 0.3607 0.3607 0.3607 4,999 +0.03(+8.81%)
Oct 26, 2016 0.3315 0.3315 0.3315 0 -0.01(-1.66%)
Oct 25, 2016 0.3371 0.3371 0.3371 0.3371 9,900 +0.04(+12.37%)
Oct 20, 2016 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 19, 2016 0.3100 0.3100 0.3100 0.3100 5,500 +0.00(+0.91%)
Oct 18, 2016 0.3072 0.3072 0.3072 0.3072 555 +0.02(+8.59%)
Oct 17, 2016 0.2791 0.2829 0.2791 0.2829 15,500 -0.05(-15.05%)
Oct 07, 2016 0.3330 0.3330 0.3330 0 +0.01(+4.06%)
Oct 06, 2016 0.3050 0.3313 0.3001 0.3200 43,450 -0.01(-3.76%)
Oct 04, 2016 0.3325 0.3325 0.3325 0 +0.01(+3.91%)
Oct 03, 2016 0.3300 0.3300 0.3200 0.3200 17,500 -0.04(-11.11%)
Sep 30, 2016 0.3494 0.3600 0.3494 0.3600 1,450 +0.01(+3.03%)
Sep 29, 2016 0.3494 0.3494 0.3494 0.3494 0 +0.00(+0.00%)
Sep 28, 2016 0.3494 0.3494 0.3494 0.3494 0 +0.00(+0.00%)
Sep 27, 2016 0.3530 0.3530 0.3494 0.3494 4,400 -0.01(-3.83%)
Sep 23, 2016 0.3633 0.3633 0.3633 0 -0.02(-5.73%)
Sep 22, 2016 0.3590 0.3854 0.3590 0.3854 47,000 +0.04(+10.11%)
Sep 19, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 16, 2016 0.3400 0.3400 0.3400 0.3400 15,000 +0.00(+0.00%)
Sep 15, 2016 0.3400 0.3400 0.3400 0.3400 620 -0.01(-2.58%)
Sep 14, 2016 0.3486 0.3499 0.3486 0.3490 4,700 -0.00(-0.85%)
Sep 13, 2016 0.3600 0.3600 0.3469 0.3520 4,185 +0.00(+0.72%)
Sep 12, 2016 0.3495 0.3495 0.3495 0.3495 1,120 -0.03(-7.05%)
Sep 09, 2016 0.3945 0.3945 0.3760 0.3760 27,500 -0.01(-3.59%)
Sep 08, 2016 0.3940 0.3940 0.3620 0.3900 60,100 -0.02(-4.88%)
Sep 07, 2016 0.3858 0.4100 0.3624 0.4100 67,750 -0.08(-16.33%)
Sep 06, 2016 0.4072 0.4900 0.4072 0.4900 4,500 +0.12(+31.72%)
Sep 02, 2016 0.3720 0.3720 0.3720 0 -0.01(-2.31%)
Sep 01, 2016 0.3802 0.3808 0.3802 0.3808 9,800 +0.02(+4.76%)
Aug 31, 2016 0.3750 0.3750 0.3635 0.3635 28,500 -0.06(-14.07%)
Aug 29, 2016 0.4230 0.4230 0.4230 0 -0.01(-2.98%)
Aug 26, 2016 0.4340 0.4360 0.4340 0.4360 10,000 +0.03(+7.84%)
Aug 25, 2016 0.4014 0.4043 0.4014 0.4043 5,000 -0.00(-0.07%)
Aug 24, 2016 0.4040 0.4046 0.3805 0.4046 46,100 -0.06(-13.08%)
Aug 22, 2016 0.4655 0.4655 0.4655 0 -0.01(-1.17%)
Aug 19, 2016 0.4710 0.4710 0.4710 0.4710 360 -0.01(-1.88%)
Aug 16, 2016 0.4800 0.4800 0.4800 0 -0.01(-1.23%)
Aug 15, 2016 0.5207 0.5207 0.4850 0.4860 7,000 -0.04(-8.01%)
Aug 12, 2016 0.5200 0.5283 0.5200 0.5283 146,350 +0.02(+3.59%)
Aug 11, 2016 0.5100 0.5100 0.5100 0.5100 48,700 +0.06(+13.13%)
Aug 10, 2016 0.4508 0.4508 0.4508 0.4508 545 +0.00(+0.52%)
Aug 09, 2016 0.4919 0.4919 0.4485 0.4485 480 -0.02(-5.14%)
Aug 08, 2016 0.4662 0.4813 0.4662 0.4728 7,250 +0.04(+8.24%)
Aug 05, 2016 0.4375 0.4375 0.4368 0.4368 11,500 -0.06(-12.29%)
Aug 04, 2016 0.4198 0.4980 0.4198 0.4980 11,235 +0.04(+9.00%)
Aug 03, 2016 0.4569 0.4569 0.4569 0.4569 3,000 -0.01(-2.10%)
Aug 02, 2016 0.5100 0.5100 0.4667 0.4667 46,850 -0.06(-11.10%)
Aug 01, 2016 0.5250 0.5250 0.5250 0.5250 11,200 +0.03(+6.49%)
Jul 29, 2016 0.4930 0.4930 0.4930 0.4930 5,000 +0.02(+5.27%)
Jul 28, 2016 0.4843 0.4880 0.4455 0.4683 11,750 -0.04(-7.47%)
Jul 27, 2016 0.5064 0.5070 0.5000 0.5061 9,500 -0.01(-2.17%)
Jul 26, 2016 0.5173 0.5173 0.5021 0.5173 26,515 +0.03(+5.66%)
Jul 25, 2016 0.4550 0.5014 0.4550 0.4896 17,935 +0.04(+10.02%)
Jul 21, 2016 0.4450 0.4450 0.4450 0 +0.01(+1.37%)
Jul 20, 2016 0.4250 0.4390 0.4250 0.4390 6,100 +0.05(+12.85%)
Jul 19, 2016 0.3890 0.3890 0.3890 0.3890 1,000 +0.01(+2.75%)
Jul 18, 2016 0.3450 0.3786 0.3450 0.3786 7,485 +0.00(+0.96%)
Jul 14, 2016 0.3750 0.3750 0.3750 0 +0.03(+8.07%)
Jul 11, 2016 0.3470 0.3470 0.3470 0 -0.01(-2.25%)
Jul 08, 2016 0.3910 0.3910 0.3400 0.3550 27,935 -0.02(-5.33%)
Jul 07, 2016 0.3730 0.3759 0.3730 0.3750 13,446 +0.03(+9.01%)
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.