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, 2017 0.6500 0.6500 0.6500 0.6500 2,000 +0.00(+0.00%)
Jul 28, 2017 0.6000 0.6500 0.5900 0.6500 5,500 +0.05(+8.33%)
Jul 27, 2017 0.6200 0.6200 0.5900 0.6000 19,000 +0.02(+3.45%)
Jul 26, 2017 0.6100 0.6100 0.5700 0.5800 59,150 -0.03(-4.92%)
Jul 25, 2017 0.5900 0.6150 0.5800 0.6100 20,400 +0.01(+1.67%)
Jul 24, 2017 0.5900 0.6100 0.5900 0.6000 24,265 -0.02(-3.23%)
Jul 21, 2017 0.6200 0.6200 0.6200 0.6200 9,000 +0.00(+0.00%)
Jul 20, 2017 0.6200 0.6200 0.6100 0.6200 3,500 -0.04(-6.06%)
Jul 18, 2017 0.6600 0.6600 0.6600 120 +0.02(+3.13%)
Jul 17, 2017 0.6150 0.6400 0.6100 0.6400 53,008 +0.02(+3.23%)
Jul 14, 2017 0.6000 0.6200 0.5950 0.6200 36,500 -0.02(-3.13%)
Jul 12, 2017 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Jul 10, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 07, 2017 0.6000 0.6000 0.6000 0.6000 4,000 -0.02(-3.23%)
Jul 06, 2017 0.5900 0.6200 0.5900 0.6200 4,000 +0.00(+0.00%)
Jul 05, 2017 0.6000 0.6200 0.5900 0.6200 14,500 +0.02(+3.33%)
Jul 04, 2017 0.6000 0.6000 0.6000 0.6000 3,400 +0.01(+1.69%)
Jul 03, 2017 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 30, 2017 0.5900 0.5900 0.5900 0.5900 601 +0.00(+0.00%)
Jun 29, 2017 0.5900 0.5900 0.5900 0.5900 1,500 +0.00(+0.00%)
Jun 28, 2017 0.6500 0.6500 0.5900 0.5900 34,800 -0.02(-3.28%)
Jun 27, 2017 0.5900 0.6400 0.5900 0.6100 53,986 -0.04(-6.15%)
Jun 26, 2017 0.6400 0.6500 0.6000 0.6500 25,100 +0.02(+3.17%)
Jun 23, 2017 0.6300 0.6300 0.6300 0.6300 17,500 -0.02(-3.08%)
Jun 22, 2017 0.6500 0.6500 0.6500 0.6500 6,900 +0.00(+0.00%)
Jun 21, 2017 0.6500 0.6500 0.6300 0.6500 50,500 +0.00(+0.00%)
Jun 20, 2017 0.6300 0.6500 0.6300 0.6500 69,000 +0.02(+3.17%)
Jun 19, 2017 0.5900 0.6400 0.5900 0.6300 18,600 +0.06(+10.53%)
Jun 16, 2017 0.6000 0.6000 0.5600 0.5700 48,110 -0.02(-3.39%)
Jun 15, 2017 0.6200 0.6200 0.5900 0.5900 22,000 -0.04(-6.35%)
Jun 14, 2017 0.6500 0.6500 0.6200 0.6300 14,045 -0.02(-3.08%)
Jun 13, 2017 0.6500 0.6500 0.6300 0.6500 5,000 +0.00(+0.00%)
Jun 12, 2017 0.6600 0.6600 0.6500 0.6500 14,100 -0.01(-1.52%)
Jun 09, 2017 0.6600 0.6700 0.6600 0.6600 40,000 -0.04(-5.71%)
Jun 08, 2017 0.7000 0.7000 0.7000 0.7000 3,000 -0.01(-1.41%)
Jun 07, 2017 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Jun 06, 2017 0.7100 0.7150 0.7000 0.7000 8,160 +0.01(+1.45%)
Jun 05, 2017 0.6900 0.6900 0.6900 0.6900 3,500 +0.02(+2.99%)
Jun 02, 2017 0.6700 0.6700 0.6700 0.6700 20,237 +0.00(+0.00%)
Jun 01, 2017 0.6700 0.6700 0.6700 0.6700 2,000 +0.02(+3.08%)
May 30, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
May 29, 2017 0.6600 0.6600 0.6300 0.6300 13,500 -0.03(-4.55%)
May 26, 2017 0.6600 0.6600 0.6600 0.6600 3,000 -0.04(-5.71%)
May 24, 2017 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
May 23, 2017 0.7400 0.7400 0.7200 0.7400 45,000 +0.00(+0.00%)
May 19, 2017 0.7500 0.7500 0.7400 0.7400 2,000 +0.01(+1.37%)
May 18, 2017 0.7400 0.7400 0.7200 0.7300 42,707 -0.07(-8.75%)
May 17, 2017 0.8000 0.8000 0.7700 0.8000 23,500 +0.04(+5.26%)
May 16, 2017 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
May 15, 2017 0.7600 0.7600 0.7600 0.7600 4,225 -0.04(-5.00%)
May 11, 2017 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
May 10, 2017 0.7300 0.7500 0.7300 0.7500 50,500 +0.02(+2.74%)
May 09, 2017 0.7000 0.7900 0.7000 0.7300 39,693 +0.03(+4.29%)
May 05, 2017 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
May 04, 2017 0.6800 0.6800 0.6600 0.6600 9,000 -0.05(-7.04%)
May 02, 2017 0.7100 0.7100 0.7100 0 +0.03(+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.