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

Lion One Metals Ltd (OP: LOMLF )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 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 (%)
Jun 28, 2019 0.5581 0.5581 0.5350 0.5363 121,000 -0.00(-0.69%)
Jun 27, 2019 0.5020 0.5400 0.5020 0.5400 145,615 +0.01(+2.16%)
Jun 26, 2019 0.5500 0.5500 0.5157 0.5286 44,300 -0.01(-1.01%)
Jun 25, 2019 0.6000 0.6000 0.5252 0.5340 85,226 -0.02(-2.91%)
Jun 24, 2019 0.5980 0.5980 0.5437 0.5500 59,486 -0.00(-0.54%)
Jun 21, 2019 0.5554 0.5572 0.5530 0.5530 13,500 -0.00(-0.72%)
Jun 20, 2019 0.5500 0.5570 0.5421 0.5570 56,291 +0.01(+2.73%)
Jun 19, 2019 0.5350 0.5624 0.5287 0.5422 88,597 +0.01(+1.65%)
Jun 18, 2019 0.5407 0.5407 0.5247 0.5334 30,155 +0.03(+6.68%)
Jun 17, 2019 0.5278 0.5399 0.4943 0.5000 117,240 -0.03(-4.76%)
Jun 14, 2019 0.5500 0.5640 0.5250 0.5250 67,800 -0.02(-3.79%)
Jun 13, 2019 0.5425 0.5489 0.5296 0.5457 77,150 -0.00(-0.78%)
Jun 12, 2019 0.5602 0.5602 0.5440 0.5500 24,600 -0.01(-1.82%)
Jun 11, 2019 0.5690 0.5900 0.5600 0.5602 33,500 -0.02(-3.91%)
Jun 10, 2019 0.5759 0.5990 0.5514 0.5830 32,150 +0.06(+11.15%)
Jun 07, 2019 0.5409 0.5409 0.5170 0.5245 4,900 -0.00(-0.81%)
Jun 06, 2019 0.5288 0.5288 0.5288 0.5288 10,350 -0.00(-0.68%)
Jun 05, 2019 0.5400 0.5400 0.5280 0.5324 50,860 +0.01(+2.21%)
Jun 04, 2019 0.5361 0.5361 0.5200 0.5209 14,464 -0.00(-0.78%)
Jun 03, 2019 0.5200 0.5250 0.5144 0.5250 19,500 +0.01(+0.96%)
May 31, 2019 0.5050 0.5200 0.5050 0.5200 2,900 -0.01(-1.18%)
May 30, 2019 0.5504 0.5504 0.5100 0.5262 201,678 +0.02(+3.68%)
May 29, 2019 0.5535 0.5535 0.5075 0.5075 13,250 -0.01(-2.40%)
May 28, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.01(-1.89%)
May 24, 2019 0.5000 0.5300 0.5000 0.5300 7,100 +0.02(+3.05%)
May 23, 2019 0.5143 0.5143 0.5143 0.5143 3,050 +0.01(+2.86%)
May 22, 2019 0.5000 0.5000 0.5000 0.5000 5,900 -0.00(-0.79%)
May 21, 2019 0.5337 0.5337 0.5040 0.5040 14,423 -0.09(-15.86%)
May 20, 2019 0.5200 0.5990 0.5030 0.5990 4,000 +0.07(+13.02%)
May 17, 2019 0.5200 0.5379 0.5200 0.5300 25,100 +0.00(+0.02%)
May 16, 2019 0.5200 0.5299 0.5200 0.5299 14,500 -0.00(-0.02%)
May 15, 2019 0.5591 0.5640 0.5300 0.5300 132,850 -0.02(-4.31%)
May 14, 2019 0.5839 0.5839 0.5539 0.5539 30,400 -0.03(-5.28%)
May 13, 2019 0.5596 0.5899 0.5520 0.5848 81,490 +0.03(+6.33%)
May 10, 2019 0.5551 0.5800 0.5500 0.5500 126,100 +0.00(+0.00%)
May 09, 2019 0.5600 0.5700 0.5500 0.5500 24,840 -0.03(-5.16%)
May 08, 2019 0.5389 0.5835 0.5360 0.5799 38,000 +0.05(+9.42%)
May 07, 2019 0.5600 0.5600 0.5200 0.5300 84,300 +0.01(+1.24%)
May 06, 2019 0.5150 0.5629 0.5150 0.5235 12,500 +0.01(+2.65%)
May 03, 2019 0.5152 0.5170 0.5100 0.5100 34,500 -0.01(-1.01%)
May 02, 2019 0.5080 0.5152 0.5080 0.5152 8,382 -0.01(-2.02%)
May 01, 2019 0.5450 0.5450 0.5045 0.5258 54,900 -0.02(-3.91%)
Apr 30, 2019 0.5523 0.5523 0.5200 0.5472 28,840 +0.00(+0.40%)
Apr 26, 2019 0.5450 0.5450 0.5450 0 +0.00(+0.78%)
Apr 25, 2019 0.5693 0.5693 0.5390 0.5408 46,100 -0.01(-0.97%)
Apr 24, 2019 0.5250 0.5528 0.5250 0.5461 27,500 +0.02(+3.04%)
Apr 23, 2019 0.5440 0.5625 0.5300 0.5300 17,300 -0.01(-2.68%)
Apr 22, 2019 0.5700 0.5700 0.5446 0.5446 47,000 -0.00(-0.62%)
Apr 18, 2019 0.5930 0.5930 0.5480 0.5480 22,700 -0.00(-0.80%)
Apr 17, 2019 0.5587 0.5698 0.5524 0.5524 95,854 +0.01(+2.30%)
Apr 16, 2019 0.5600 0.5700 0.5400 0.5400 103,760 -0.02(-2.70%)
Apr 15, 2019 0.5500 0.5780 0.5325 0.5550 416,093 +0.02(+4.13%)
Apr 12, 2019 0.5272 0.5330 0.5270 0.5330 28,800 +0.03(+6.60%)
Apr 11, 2019 0.4832 0.5000 0.4832 0.5000 21,600 +0.02(+5.22%)
Apr 10, 2019 0.5004 0.5005 0.4752 0.4752 6,220 -0.03(-6.18%)
Apr 08, 2019 0.5065 0.5065 0.5065 0 +0.04(+9.63%)
Apr 04, 2019 0.4620 0.4620 0.4620 0 -0.02(-3.47%)
Apr 03, 2019 0.4880 0.4880 0.4782 0.4786 6,500 -0.01(-2.13%)
Apr 02, 2019 0.4690 0.4894 0.4690 0.4890 126,751 +0.03(+5.84%)
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.