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 (%)
Jul 31, 2012 0.7200 0.7200 0.6800 0.7000 8,937 -0.04(-5.41%)
Jul 30, 2012 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+1.37%)
Jul 27, 2012 0.7300 0.7300 0.7300 0.7300 5,500 +0.04(+5.80%)
Jul 26, 2012 0.7000 0.7000 0.6800 0.6900 24,940 -0.01(-1.43%)
Jul 25, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 24, 2012 0.7400 0.7400 0.7000 0.7000 21,681 -0.05(-6.67%)
Jul 23, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jul 20, 2012 0.7400 0.7500 0.7400 0.7500 42,800 +0.01(+1.35%)
Jul 19, 2012 0.7400 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Jul 18, 2012 0.7400 0.7400 0.7400 0.7400 2,300 -0.01(-1.33%)
Jul 17, 2012 0.7800 0.7800 0.7500 0.7500 29,100 +0.00(+0.00%)
Jul 16, 2012 0.7500 0.7500 0.7500 0.7500 90,000 +0.00(+0.00%)
Jul 13, 2012 0.7500 0.7500 0.7500 0.7500 11,840 +0.00(+0.00%)
Jul 12, 2012 0.7500 0.7500 0.7400 0.7500 6,000 +0.03(+4.17%)
Jul 11, 2012 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jul 10, 2012 0.7200 0.7200 0.7200 0.7200 5,000 -0.03(-4.00%)
Jul 09, 2012 0.7200 0.7500 0.7000 0.7500 22,300 +0.00(+0.00%)
Jul 06, 2012 0.8000 0.8000 0.7500 0.7500 20,000 -0.05(-6.25%)
Jul 05, 2012 0.7500 0.8000 0.7500 0.8000 10,950 +0.05(+6.67%)
Jul 04, 2012 0.7400 0.7500 0.7400 0.7500 9,450 +0.01(+1.35%)
Jul 03, 2012 0.7200 0.7900 0.7200 0.7400 21,500 -0.06(-7.50%)
Jun 29, 2012 0.8000 0.8000 0.8000 0 +0.12(+17.65%)
Jun 28, 2012 0.7000 0.7000 0.6800 0.6800 10,300 -0.03(-4.23%)
Jun 27, 2012 0.7000 0.7100 0.7000 0.7100 27,000 +0.01(+1.43%)
Jun 26, 2012 0.7000 0.7000 0.7000 0.7000 18,725 +0.00(+0.00%)
Jun 25, 2012 0.6900 0.7000 0.6900 0.7000 21,400 +0.00(+0.00%)
Jun 22, 2012 0.6700 0.7000 0.6700 0.7000 23,900 +0.00(+0.00%)
Jun 21, 2012 0.7000 0.7000 0.6900 0.7000 9,500 +0.00(+0.00%)
Jun 20, 2012 0.7100 0.7100 0.7000 0.7000 20,100 +0.00(+0.00%)
Jun 19, 2012 0.6500 0.7000 0.6500 0.7000 11,500 +0.05(+7.69%)
Jun 18, 2012 0.7000 0.7000 0.6500 0.6500 18,740 -0.02(-2.99%)
Jun 15, 2012 0.6800 0.6800 0.6700 0.6700 7,500 +0.03(+4.69%)
Jun 14, 2012 0.6400 0.6500 0.6200 0.6400 22,500 +0.00(+0.00%)
Jun 13, 2012 0.6500 0.6500 0.6400 0.6400 6,400 -0.03(-4.48%)
Jun 12, 2012 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 11, 2012 0.6700 0.6700 0.6700 0.6700 1,600 +0.01(+1.52%)
Jun 08, 2012 0.6400 0.6600 0.6400 0.6600 7,500 +0.02(+3.13%)
Jun 07, 2012 0.6600 0.6600 0.6400 0.6400 5,000 +0.00(+0.00%)
Jun 06, 2012 0.7000 0.7000 0.6400 0.6400 29,000 -0.03(-4.48%)
Jun 05, 2012 0.6800 0.7100 0.6600 0.6700 36,350 +0.01(+1.52%)
Jun 04, 2012 0.6900 0.6900 0.6600 0.6600 35,000 -0.03(-4.35%)
Jun 02, 2012 0.6900 0.6900 0.6900 0.6900 1,000 +0.00(+0.00%)
Jun 01, 2012 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
May 31, 2012 0.6800 0.7100 0.6800 0.7000 28,600 -0.03(-4.11%)
May 30, 2012 0.7400 0.7400 0.7300 0.7300 40,450 +0.00(+0.00%)
May 29, 2012 0.6500 0.7300 0.6500 0.7300 22,000 +0.11(+17.74%)
May 28, 2012 0.6600 0.6600 0.6200 0.6200 9,500 -0.08(-11.43%)
May 25, 2012 0.6900 0.7000 0.6900 0.7000 30,500 +0.02(+2.94%)
May 24, 2012 0.6500 0.6800 0.6500 0.6800 10,500 +0.03(+4.62%)
May 23, 2012 0.6800 0.6800 0.5800 0.6500 76,800 -0.03(-4.41%)
May 22, 2012 0.6800 0.6800 0.6800 0.6800 30,100 -0.02(-2.86%)
May 18, 2012 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 17, 2012 0.6800 0.7000 0.6800 0.6900 39,400 +0.01(+1.47%)
May 16, 2012 0.6800 0.6800 0.6800 0.6800 6,700 -0.01(-1.45%)
May 15, 2012 0.7100 0.7500 0.6900 0.6900 4,900 +0.01(+1.47%)
May 14, 2012 0.7500 0.7500 0.6800 0.6800 27,320 -0.07(-9.33%)
May 11, 2012 0.7500 0.7500 0.7500 0.7500 6,000 +0.06(+8.70%)
May 10, 2012 0.7200 0.7200 0.6900 0.6900 11,100 -0.03(-4.17%)
May 09, 2012 0.7100 0.7200 0.7100 0.7200 9,000 -0.03(-4.00%)
May 08, 2012 0.7500 0.7500 0.7000 0.7500 162,500 +0.00(+0.00%)
May 07, 2012 0.7400 0.7500 0.7400 0.7500 25,231 +0.00(+0.00%)
May 04, 2012 0.7500 0.7500 0.7400 0.7500 58,000 -0.03(-3.85%)
May 03, 2012 0.7800 0.7800 0.7800 0.7800 14,000 -0.04(-4.88%)
May 02, 2012 0.7400 0.8200 0.7400 0.8200 204,660 +0.07(+9.33%)
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.